MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.32	82.78	79.32	80.30	80.30	1.85%	1,785,700
Jun 25, 2026	77.17	79.33	76.18	78.84	78.84	3.05%	428,225
Jun 24, 2026	76.82	77.60	76.05	76.51	76.51	0.09%	575,391
Jun 23, 2026	74.90	76.68	74.52	76.44	76.44	1.49%	707,644
Jun 22, 2026	73.07	75.55	72.82	75.32	75.32	2.57%	691,138
Jun 18, 2026	73.25	74.96	73.13	73.43	73.43	0.59%	647,577
Jun 17, 2026	75.31	75.64	71.34	73.00	73.00	-3.08%	427,555
Jun 16, 2026	74.57	75.70	74.20	75.32	75.32	1.01%	555,053
Jun 15, 2026	73.49	74.62	69.44	74.57	74.57	1.47%	714,452
Jun 12, 2026	74.01	74.27	73.17	73.49	73.49	-1.05%	367,165
Jun 11, 2026	73.06	74.94	73.00	74.27	74.27	2.05%	587,855
Jun 10, 2026	72.94	74.48	72.55	72.78	72.78	0.54%	712,059
Jun 9, 2026	73.19	73.74	71.06	72.39	72.39	0.24%	330,340
Jun 8, 2026	71.91	73.49	71.44	72.22	72.22	0.19%	409,077
Jun 5, 2026	71.34	72.58	71.03	72.08	72.08	1.14%	443,099
Jun 4, 2026	72.45	72.64	70.86	71.27	71.27	-0.74%	474,644
Jun 3, 2026	71.41	72.11	71.04	71.80	71.80	-0.39%	322,706
Jun 2, 2026	72.17	73.01	71.58	72.08	72.08	-0.37%	397,820
Jun 1, 2026	71.01	72.59	71.01	72.35	72.35	2.58%	546,477
May 29, 2026	69.37	70.68	68.43	70.53	70.53	1.26%	316,455
May 28, 2026	70.00	71.08	69.55	69.65	69.65	-0.49%	409,737
May 27, 2026	70.97	71.78	69.92	69.99	69.99	-0.81%	391,292
May 26, 2026	70.00	70.91	69.49	70.56	70.56	1.32%	309,296
May 22, 2026	69.62	69.88	69.04	69.64	69.64	0.39%	223,254
May 21, 2026	69.25	69.99	68.50	69.37	69.37	-0.30%	371,145
May 20, 2026	68.96	70.50	68.49	69.58	69.58	1.12%	405,726
May 19, 2026	69.28	69.28	67.88	68.81	68.81	-0.33%	265,718
May 18, 2026	68.71	70.81	68.25	69.04	69.04	1.04%	465,546
May 15, 2026	68.12	69.32	67.65	68.33	68.33	-0.22%	406,775
May 14, 2026	67.27	68.50	65.83	68.48	68.48	3.41%	469,506
May 13, 2026	64.35	67.69	63.95	66.22	66.22	2.57%	927,125
May 12, 2026	63.95	66.03	63.16	64.56	64.56	0.95%	539,923
May 11, 2026	65.11	65.21	62.73	63.95	63.95	-2.02%	657,573
May 8, 2026	66.93	67.10	63.51	65.27	65.27	-2.20%	677,417
May 7, 2026	69.12	69.87	59.85	66.74	66.74	-0.31%	917,829
May 6, 2026	66.91	68.37	66.39	66.95	66.95	1.45%	437,733
May 5, 2026	66.60	67.01	65.81	65.99	65.99	-0.02%	340,926
May 4, 2026	67.32	68.21	65.41	66.00	66.00	-2.45%	347,714
May 1, 2026	66.98	68.52	66.60	67.66	67.66	1.11%	533,136
Apr 30, 2026	64.77	67.16	64.77	66.92	66.92	3.38%	325,626
Apr 29, 2026	64.40	64.96	63.57	64.73	64.73	-0.22%	235,690
Apr 28, 2026	64.66	65.31	64.31	64.87	64.87	1.01%	365,001
Apr 27, 2026	63.68	65.42	63.64	64.22	64.22	1.20%	375,859
Apr 24, 2026	61.42	64.18	61.15	63.46	63.46	2.85%	435,061
Apr 23, 2026	61.55	62.06	61.03	61.70	61.70	0.05%	258,936
Apr 22, 2026	61.78	62.12	61.05	61.67	61.67	0.41%	189,233
Apr 21, 2026	62.60	62.86	60.72	61.42	61.42	-2.34%	231,603
Apr 20, 2026	62.29	63.39	61.78	62.89	62.89	0.18%	266,594
Apr 17, 2026	61.77	63.14	60.93	62.78	62.78	2.70%	248,902
Apr 16, 2026	60.97	62.07	60.45	61.13	61.13	0.54%	431,469
Apr 15, 2026	62.26	62.73	60.58	60.80	60.80	-2.06%	215,221
Apr 14, 2026	60.63	62.11	60.63	62.08	62.08	2.12%	343,091
Apr 13, 2026	60.42	61.10	60.34	60.79	60.79	0.31%	262,885
Apr 10, 2026	61.24	61.24	60.28	60.60	60.60	-0.49%	263,900
Apr 9, 2026	60.87	61.35	60.51	60.90	60.90	-0.31%	321,117
Apr 8, 2026	61.17	62.59	60.85	61.09	61.09	0.88%	454,039
Apr 7, 2026	60.41	61.18	59.78	60.56	60.56	0.55%	325,402
Apr 6, 2026	60.34	60.74	59.88	60.23	60.23	-0.18%	195,752
Apr 2, 2026	57.13	60.41	56.68	60.34	60.34	4.23%	249,512
Apr 1, 2026	59.25	59.31	57.77	57.89	57.89	-1.73%	336,816
Mar 31, 2026	57.42	59.22	56.46	58.91	58.91	3.99%	422,819
Mar 30, 2026	55.78	56.81	55.44	56.65	56.65	1.71%	280,951
Mar 27, 2026	56.39	56.77	54.30	55.70	55.70	-2.07%	260,047
Mar 26, 2026	57.23	57.90	56.71	56.88	56.88	-1.30%	201,315
Mar 25, 2026	58.01	58.10	56.99	57.63	57.63	0.49%	202,068
Mar 24, 2026	56.52	57.37	56.08	57.35	57.35	0.61%	207,413
Mar 23, 2026	57.55	58.18	56.83	57.00	57.00	1.50%	217,327
Mar 20, 2026	57.36	57.36	55.74	56.16	56.16	-2.13%	547,827
Mar 19, 2026	56.32	57.60	55.96	57.38	57.38	0.93%	328,368
Mar 18, 2026	57.15	58.17	56.36	56.85	56.85	-1.20%	286,168
Mar 17, 2026	57.95	58.81	57.16	57.54	57.54	-0.40%	473,297
Mar 16, 2026	56.81	58.19	56.81	57.77	57.77	3.70%	350,980
Mar 13, 2026	57.00	58.62	55.53	55.71	55.71	-1.50%	258,817
Mar 12, 2026	56.81	57.43	56.23	56.56	56.56	-1.98%	229,359
Mar 11, 2026	57.55	58.68	57.03	57.70	57.70	-0.88%	248,169
Mar 10, 2026	58.86	59.37	57.88	58.21	58.21	-1.09%	347,727
Mar 9, 2026	58.21	59.14	57.07	58.85	58.85	0.02%	259,613
Mar 6, 2026	58.61	59.55	57.76	58.84	58.84	-0.78%	278,650
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%	462,293
Mar 3, 2026	60.85	61.78	58.67	60.78	60.78	-2.17%	476,381
Mar 2, 2026	62.22	63.04	61.00	62.13	62.13	-1.60%	701,803
Feb 27, 2026	61.25	63.58	60.42	63.14	63.14	2.28%	576,332
Feb 26, 2026	60.64	62.52	60.64	61.73	61.73	2.56%	323,558
Feb 25, 2026	60.96	61.19	60.08	60.19	60.19	-1.78%	248,117
Feb 24, 2026	62.03	62.57	61.09	61.28	61.28	-0.68%	222,454
Feb 23, 2026	63.46	63.46	58.15	61.70	61.70	-3.15%	343,192
Feb 20, 2026	63.18	64.16	62.08	63.71	63.71	0.89%	324,679
Feb 19, 2026	63.97	64.22	62.17	63.15	63.15	-1.85%	229,762
Feb 18, 2026	63.50	65.26	63.50	64.34	64.34	2.05%	272,847
Feb 17, 2026	62.49	63.53	62.13	63.05	63.05	0.86%	227,755
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%	811,879
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%	397,715
Feb 9, 2026	60.75	61.47	60.44	60.70	60.70	-0.25%	388,124
Feb 6, 2026	59.88	60.91	58.95	60.85	60.85	2.53%	226,328
Feb 5, 2026	59.01	60.10	58.17	59.35	59.35	-0.77%	411,898
Feb 4, 2026	60.15	61.35	57.75	59.81	59.81	-0.88%	583,133
Feb 3, 2026	62.25	63.00	59.00	60.34	60.34	-2.58%	506,597