MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	58.21	58.80	57.08	57.38	-	-2.48%	88,591
Mar 6, 2026	58.61	59.55	57.76	58.84	58.84	-0.78%	278,641
Mar 5, 2026	58.98	59.38	58.22	59.30	59.30	-0.44%	347,890
Mar 4, 2026	61.66	61.66	59.28	59.56	59.56	-2.01%	461,968
Mar 3, 2026	60.85	61.78	58.67	60.78	60.78	-2.17%	461,954
Mar 2, 2026	62.22	63.04	61.00	62.13	62.13	-1.60%	687,435
Feb 27, 2026	61.25	63.58	60.42	63.14	63.14	2.28%	558,979
Feb 26, 2026	60.64	62.52	60.64	61.73	61.73	2.56%	317,940
Feb 25, 2026	60.96	61.19	60.08	60.19	60.19	-1.78%	235,577
Feb 24, 2026	62.03	62.57	61.09	61.28	61.28	-0.68%	210,897
Feb 23, 2026	63.46	63.46	58.15	61.70	61.70	-3.15%	333,739
Feb 20, 2026	63.18	64.16	62.08	63.71	63.71	0.89%	290,598
Feb 19, 2026	63.97	64.22	62.17	63.15	63.15	-1.85%	213,398
Feb 18, 2026	63.50	65.26	63.50	64.34	64.34	2.05%	272,206
Feb 17, 2026	62.49	63.53	62.13	63.05	63.05	0.86%	227,544
Feb 13, 2026	60.65	62.99	60.03	62.51	62.51	3.92%	340,451
Feb 12, 2026	59.81	61.05	58.34	60.15	60.15	1.67%	798,309
Feb 11, 2026	61.15	61.43	58.43	59.16	59.16	-2.05%	333,306
Feb 10, 2026	60.85	62.05	60.10	60.40	60.40	-0.49%	332,269
Feb 9, 2026	60.75	61.47	60.44	60.70	60.70	-0.25%	380,705
Feb 6, 2026	59.88	60.91	58.95	60.85	60.85	2.53%	217,205
Feb 5, 2026	59.01	60.10	58.17	59.35	59.35	-0.77%	404,314
Feb 4, 2026	60.15	61.35	57.75	59.81	59.81	-0.88%	583,071
Feb 3, 2026	62.25	63.00	59.00	60.34	60.34	-2.58%	357,674
Feb 2, 2026	61.60	63.10	61.42	61.94	61.94	0.11%	395,151
Jan 30, 2026	61.84	62.76	60.85	61.87	61.87	-0.39%	400,099
Jan 29, 2026	60.82	62.23	60.24	62.11	62.11	3.24%	412,773
Jan 28, 2026	60.42	60.68	59.69	60.16	60.16	-0.94%	268,652
Jan 27, 2026	60.03	61.15	59.21	60.73	60.73	1.81%	304,937
Jan 26, 2026	61.32	61.50	59.54	59.65	59.65	-2.60%	268,378
Jan 23, 2026	60.54	61.88	60.05	61.24	61.24	1.16%	255,872
Jan 22, 2026	60.66	61.33	60.13	60.54	60.54	2.02%	308,046
Jan 21, 2026	58.81	59.41	57.70	59.34	59.34	1.18%	345,044
Jan 20, 2026	59.01	59.85	58.00	58.65	58.65	-1.40%	469,387
Jan 16, 2026	59.24	59.69	59.06	59.48	59.48	0.10%	424,818
Jan 15, 2026	61.20	61.64	58.79	59.42	59.42	-2.04%	525,092
Jan 14, 2026	58.84	60.81	58.84	60.66	60.66	2.21%	379,051
Jan 13, 2026	57.15	59.86	57.15	59.35	59.35	3.87%	384,373
Jan 12, 2026	54.90	57.36	54.75	57.14	57.14	3.87%	314,753
Jan 9, 2026	55.16	56.16	54.68	55.01	55.01	0.18%	180,988
Jan 8, 2026	53.44	55.01	53.44	54.91	54.91	1.87%	273,486
Jan 7, 2026	53.79	53.93	52.63	53.90	53.90	-0.11%	228,042
Jan 6, 2026	53.88	54.51	53.17	53.96	53.96	-0.64%	237,631
Jan 5, 2026	54.50	55.25	53.13	54.31	54.31	-0.06%	297,777
Jan 2, 2026	53.90	54.36	52.55	54.34	54.34	0.84%	262,817
Dec 31, 2025	54.02	54.30	53.21	53.89	53.89	0.22%	328,673
Dec 30, 2025	53.55	53.94	53.23	53.77	53.77	0.13%	151,143
Dec 29, 2025	53.93	54.00	53.36	53.70	53.70	-0.57%	141,144
Dec 26, 2025	54.24	54.37	53.56	54.01	54.01	-0.86%	165,402
Dec 24, 2025	53.74	54.70	53.47	54.48	54.48	1.32%	90,983
Dec 23, 2025	53.12	54.12	52.84	53.77	53.77	1.20%	308,673
Dec 22, 2025	52.93	53.91	52.79	53.13	53.13	0.97%	236,697
Dec 19, 2025	51.93	52.66	51.93	52.62	52.62	1.37%	443,651
Dec 18, 2025	52.08	52.93	51.66	51.91	51.91	0.68%	282,494
Dec 17, 2025	52.13	53.19	51.36	51.56	51.56	-1.38%	226,267
Dec 16, 2025	53.22	53.22	51.58	52.28	52.28	-0.82%	442,486
Dec 15, 2025	53.97	54.52	52.56	52.71	52.71	-3.67%	430,638
Dec 12, 2025	54.84	55.24	54.35	54.72	54.72	0.04%	328,483
Dec 11, 2025	54.18	55.75	53.99	54.70	54.70	2.63%	493,786
Dec 10, 2025	52.54	53.55	52.54	53.30	53.30	0.62%	307,732
Dec 9, 2025	52.27	53.62	52.27	52.97	52.97	1.34%	265,043
Dec 8, 2025	52.36	52.55	51.60	52.27	52.27	0.93%	313,644
Dec 5, 2025	51.60	52.25	51.04	51.79	51.79	0.52%	318,396
Dec 4, 2025	50.00	51.53	50.00	51.52	51.52	2.71%	296,568
Dec 3, 2025	49.64	50.62	48.66	50.16	50.16	1.13%	228,126
Dec 2, 2025	50.73	51.22	48.98	49.60	49.60	-2.23%	473,906
Dec 1, 2025	49.06	51.20	49.01	50.73	50.73	2.55%	452,153
Nov 28, 2025	48.85	49.51	48.36	49.47	49.47	1.04%	135,471
Nov 26, 2025	48.77	49.31	48.33	48.96	48.96	0.02%	221,889
Nov 25, 2025	47.80	49.41	46.91	48.95	48.95	3.69%	506,633
Nov 24, 2025	47.73	47.98	47.10	47.21	47.21	-1.23%	353,192
Nov 21, 2025	47.40	47.98	47.14	47.80	47.80	1.31%	358,291
Nov 20, 2025	48.65	49.12	47.05	47.18	47.18	-1.61%	208,691
Nov 19, 2025	47.80	48.51	47.25	47.95	47.95	0.97%	321,621
Nov 18, 2025	44.93	47.67	44.29	47.49	47.49	5.16%	414,429
Nov 17, 2025	45.95	46.10	45.16	45.16	45.16	-1.83%	355,145
Nov 14, 2025	47.17	47.27	45.89	46.00	46.00	-1.94%	313,440
Nov 13, 2025	48.27	48.43	46.66	46.91	46.91	-3.42%	295,110
Nov 12, 2025	49.42	49.42	48.00	48.57	48.57	-1.50%	325,336
Nov 11, 2025	49.49	49.76	48.36	49.31	49.31	0.08%	511,230
Nov 10, 2025	47.06	49.35	47.06	49.27	49.27	5.93%	494,683
Nov 7, 2025	44.98	47.17	44.35	46.51	46.51	5.06%	497,458
Nov 6, 2025	44.22	47.20	43.33	44.27	44.27	-0.61%	292,356
Nov 5, 2025	44.05	45.10	43.74	44.54	44.54	1.60%	703,047
Nov 4, 2025	43.33	44.28	43.33	43.84	43.84	-0.86%	374,936
Nov 3, 2025	44.45	44.71	43.33	44.22	44.22	0.14%	237,320
Oct 31, 2025	43.88	44.59	43.69	44.16	44.16	0.20%	242,787
Oct 30, 2025	43.99	44.89	43.80	44.07	44.07	-0.52%	181,264
Oct 29, 2025	44.57	45.40	43.75	44.30	44.30	-1.49%	235,115
Oct 28, 2025	45.18	45.38	44.68	44.97	44.97	-0.49%	138,447
Oct 27, 2025	45.61	46.09	45.01	45.19	45.19	-1.22%	185,078
Oct 24, 2025	45.95	46.23	45.55	45.75	45.75	0.26%	163,954
Oct 23, 2025	46.27	46.53	44.98	45.63	45.63	-1.19%	224,244
Oct 22, 2025	45.81	46.24	45.23	46.18	46.18	1.27%	354,776
Oct 21, 2025	44.43	45.95	44.31	45.60	45.60	2.47%	226,537
Oct 20, 2025	44.45	45.01	44.07	44.50	44.50	1.37%	330,188
Oct 17, 2025	43.51	44.32	43.51	43.90	43.90	0.57%	270,584
Oct 16, 2025	44.67	44.91	43.35	43.65	43.65	-2.98%	348,628
Oct 15, 2025	44.24	45.90	44.11	44.99	44.99	2.02%	380,966
Oct 14, 2025	43.10	44.40	42.60	44.10	44.10	1.64%	476,208