Madison Square Garden Ent... (MSGE)
NYSE: MSGE
· Real-Time Price · USD
45.57
-1.08 (-2.32%)
At close: Oct 03, 2025, 3:59 PM
46.23
1.45%
After-hours: Oct 03, 2025, 07:51 PM EDT
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.77 | 47.20 | 45.31 | 45.58 | 45.58 | -2.29% | 289,417 |
| Oct 2, 2025 | 46.68 | 47.80 | 45.63 | 46.65 | 46.65 | -2.02% | 450,400 |
| Oct 1, 2025 | 45.92 | 48.09 | 45.50 | 47.61 | 47.61 | 5.24% | 754,507 |
| Sep 30, 2025 | 45.25 | 45.40 | 44.78 | 45.24 | 45.24 | 0.09% | 251,448 |
| Sep 29, 2025 | 45.46 | 45.47 | 44.48 | 45.20 | 45.20 | -0.20% | 249,500 |
| Sep 26, 2025 | 44.81 | 45.69 | 44.54 | 45.29 | 45.29 | 1.09% | 324,021 |
| Sep 25, 2025 | 45.27 | 45.33 | 44.73 | 44.80 | 44.80 | -0.80% | 341,034 |
| Sep 24, 2025 | 46.07 | 46.50 | 45.15 | 45.16 | 45.16 | -1.91% | 352,700 |
| Sep 23, 2025 | 45.75 | 46.74 | 45.69 | 46.04 | 46.04 | 0.68% | 330,637 |
| Sep 22, 2025 | 45.06 | 45.84 | 44.75 | 45.73 | 45.73 | 1.28% | 320,800 |
| Sep 19, 2025 | 45.97 | 45.97 | 44.95 | 45.15 | 45.15 | -1.68% | 481,300 |
| Sep 18, 2025 | 45.02 | 46.18 | 44.98 | 45.92 | 45.92 | 2.25% | 454,220 |
| Sep 17, 2025 | 44.52 | 45.57 | 44.42 | 44.91 | 44.91 | 0.70% | 347,800 |
| Sep 16, 2025 | 43.62 | 44.90 | 43.06 | 44.60 | 44.60 | 1.50% | 431,600 |
| Sep 15, 2025 | 44.28 | 44.51 | 43.78 | 43.94 | 43.94 | -0.75% | 361,834 |
| Sep 12, 2025 | 43.65 | 44.39 | 43.33 | 44.27 | 44.27 | 2.24% | 649,403 |
| Sep 11, 2025 | 42.67 | 43.70 | 42.60 | 43.30 | 43.30 | 1.29% | 441,012 |
| Sep 10, 2025 | 41.36 | 42.76 | 41.02 | 42.75 | 42.75 | 3.16% | 367,402 |
| Sep 9, 2025 | 42.05 | 42.45 | 41.36 | 41.44 | 41.44 | -1.52% | 342,200 |
| Sep 8, 2025 | 40.94 | 42.16 | 40.85 | 42.08 | 42.08 | 2.99% | 437,200 |
Page 1 of 69