NYSE : MSGE
Madison Square Garden Entertainment Corp. — Price history
Consumer Discretionary · Leisure · United States
Last price 81.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Madison Square Garden Entertainment Corp. (MSGE) closed at 78.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 81.48 | 82.06 | 78.17 | 78.87 | 131,217 | -1.84% |
| 2026-10-30 | 81.64 | 81.905 | 79.75 | 80.35 | 340,170 | -0.90% |
| 2026-10-29 | 80.4 | 81.82 | 79.58 | 81.08 | 322,219 | +2.57% |
| 2026-10-28 | 78.68 | 80.48 | 77.66 | 79.05 | 233,145 | +0.34% |
| 2026-10-27 | 76.59 | 79.005 | 76.59 | 78.78 | 188,052 | +2.75% |
| 2026-10-26 | 77.2 | 77.95 | 76.59 | 76.67 | 236,779 | -1.47% |
| 2026-10-23 | 77.36 | 78.44 | 76.88 | 77.81 | 208,255 | -0.77% |
| 2026-10-22 | 79.51 | 80.08 | 78.19 | 78.41 | 444,925 | -2.39% |
| 2026-10-21 | 81 | 81.4 | 80.125 | 80.33 | 519,158 | -0.43% |
| 2026-10-20 | 78.15 | 80.97 | 77.625 | 80.68 | 313,628 | +4.05% |
| 2026-10-19 | 78.16 | 79.15 | 77.35 | 77.54 | 238,392 | -0.28% |
| 2026-10-16 | 79.93 | 80.53 | 76.9 | 77.76 | 342,238 | -2.46% |
| 2026-10-15 | 79.53 | 81 | 78.69 | 79.72 | 344,210 | +0.77% |
| 2026-10-14 | 79.36 | 80.5 | 78 | 79.11 | 465,563 | -1.36% |
| 2026-10-13 | 80.15 | 81.09 | 79.84 | 80.2 | 475,257 | +0.53% |
| 2026-10-12 | 81.26 | 81.295 | 79.755 | 79.78 | 207,208 | -1.31% |
| 2026-10-09 | 81.66 | 82.765 | 80.71 | 80.84 | 258,774 | -1.00% |
| 2026-10-08 | 82 | 83.2 | 81.55 | 81.66 | 491,626 | -0.41% |
| 2026-10-07 | 79.63 | 82.24 | 79.06 | 82 | 941,374 | +2.51% |
| 2026-10-06 | 80.16 | 82.09 | 79.68 | 79.99 | 600,671 | -0.02% |
| 2026-10-05 | 80 | 80.32 | 78.35 | 80.01 | 597,740 | +0.18% |
| 2026-10-02 | 80.44 | 81.47 | 78.62 | 79.87 | 516,792 | -0.22% |
| 2026-10-01 | 80.21 | 80.535 | 75.9 | 80.05 | 590,544 | -0.07% |
| 2026-09-30 | 81.74 | 83.58 | 80.1 | 80.11 | 446,504 | -1.89% |
| 2026-09-29 | 82.37 | 83.09 | 81.21 | 81.65 | 404,507 | -0.15% |
| 2026-09-28 | 79.12 | 82.025 | 79 | 81.77 | 366,779 | +3.39% |
| 2026-09-25 | 79.37 | 80.3 | 77.97 | 79.09 | 385,520 | -0.16% |
| 2026-09-24 | 78.35 | 79.78 | 77.84 | 79.22 | 423,837 | +0.93% |
| 2026-09-23 | 79.73 | 80.23 | 77.74 | 78.49 | 275,101 | -2.10% |
| 2026-09-22 | 81.41 | 82.8 | 79.71 | 80.17 | 366,170 | -1.27% |
| 2026-09-21 | 81 | 81.78 | 79.875 | 81.2 | 445,737 | +2.76% |
| 2026-09-18 | 76.76 | 80.17 | 76.33 | 79.02 | 1,286,823 | +2.38% |
| 2026-09-17 | 80.2 | 81.82 | 77.09 | 77.18 | 435,386 | -2.69% |
| 2026-09-16 | 80.39 | 80.79 | 77.99 | 79.31 | 975,676 | -1.95% |
| 2026-09-15 | 80.1 | 81.54 | 79.6 | 80.89 | 518,030 | +0.62% |
| 2026-09-14 | 79.01 | 80.95 | 78.68 | 80.39 | 427,801 | +1.52% |
| 2026-09-11 | 76.74 | 79.49 | 76.505 | 79.19 | 463,130 | +4.54% |
| 2026-09-10 | 76.22 | 76.89 | 75.41 | 75.75 | 294,769 | -0.72% |
| 2026-09-09 | 76.08 | 77 | 75.34 | 76.3 | 360,224 | -0.59% |
| 2026-09-08 | 77.33 | 77.33 | 76.175 | 76.75 | 359,268 | -0.85% |
| 2026-09-04 | 77.41 | 78.03 | 77.04 | 77.41 | 228,244 | -0.50% |
| 2026-09-03 | 77.79 | 78.41 | 76.46 | 77.8 | 264,245 | +0.92% |
| 2026-09-02 | 77.73 | 78.89 | 76.52 | 77.09 | 269,070 | +0.06% |
| 2026-09-01 | 77.06 | 77.97 | 76.351 | 77.04 | 316,549 | -0.84% |
| 2026-08-31 | 78.46 | 79.48 | 77.53 | 77.69 | 330,490 | -0.78% |
| 2026-08-28 | 78.31 | 79.18 | 77.755 | 78.3 | 312,649 | +0.19% |
| 2026-08-27 | 79 | 79.78 | 77.71 | 78.15 | 249,469 | -1.69% |
| 2026-08-26 | 80.59 | 80.59 | 79.105 | 79.49 | 247,261 | -1.41% |
| 2026-08-25 | 80.35 | 81.18 | 79.49 | 80.63 | 208,651 | +1.31% |
| 2026-08-24 | 80.6 | 81.22 | 79.175 | 79.59 | 206,821 | -0.38% |
| 2026-08-21 | 79.56 | 80.278 | 78.603 | 79.89 | 244,775 | +0.08% |
| 2026-08-20 | 81.46 | 83.19 | 79.57 | 79.83 | 202,023 | -3.15% |
| 2026-08-19 | 82.79 | 83.53 | 82.15 | 82.43 | 219,427 | +0.65% |
| 2026-08-18 | 85.08 | 86.801 | 81.79 | 81.9 | 236,784 | -3.49% |
| 2026-08-17 | 85.46 | 86.02 | 84.11 | 84.86 | 408,186 | -0.68% |
| 2026-08-14 | 84.67 | 86.88 | 84.245 | 85.44 | 415,930 | +1.36% |
| 2026-08-13 | 87.7 | 90.41 | 83.54 | 84.29 | 632,756 | -4.67% |
| 2026-08-12 | 82.61 | 89.19 | 81.93 | 88.42 | 713,603 | +11.40% |
| 2026-08-11 | 77.94 | 79.78 | 77.65 | 79.37 | 463,072 | +1.67% |
| 2026-08-10 | 75.84 | 78.52 | 75.48 | 78.07 | 347,020 | +1.99% |
| 2026-08-07 | 76.88 | 77.815 | 75.96 | 76.55 | 278,762 | -0.16% |
| 2026-08-06 | 77.79 | 79.015 | 76.095 | 76.67 | 237,315 | -1.45% |
| 2026-08-05 | 78.37 | 79.49 | 77.429 | 77.8 | 322,231 | -0.27% |
| 2026-08-04 | 77.53 | 79.243 | 77.09 | 78.01 | 445,661 | +1.35% |
| 2026-08-03 | 77.41 | 78.68 | 76.72 | 76.97 | 331,716 | -0.38% |
| 2026-07-31 | 78.93 | 78.93 | 75.77 | 77.26 | 278,806 | -2.03% |
| 2026-07-30 | 76.54 | 79.02 | 75.36 | 78.86 | 310,023 | +3.78% |
| 2026-07-29 | 77.11 | 77.55 | 74.8 | 75.99 | 307,777 | -1.55% |
| 2026-07-28 | 77.67 | 78.24 | 77.15 | 77.19 | 273,861 | -0.17% |
| 2026-07-27 | 77 | 77.725 | 75.8 | 77.32 | 270,237 | +1.39% |
| 2026-07-24 | 77.35 | 77.9 | 75.8 | 76.26 | 214,513 | -0.14% |
| 2026-07-23 | 77.63 | 78.2 | 76.33 | 76.37 | 287,467 | -2.32% |
| 2026-07-22 | 75.91 | 78.19 | 75.645 | 78.18 | 438,206 | +2.25% |
| 2026-07-21 | 77 | 77.34 | 75.41 | 76.46 | 530,243 | -0.23% |
| 2026-07-20 | 75.85 | 77.5 | 75.845 | 76.64 | 465,081 | +1.85% |
| 2026-07-17 | 73.27 | 75.27 | 73.27 | 75.25 | 424,237 | +1.66% |
| 2026-07-16 | 73.98 | 74.34 | 72.92 | 74.02 | 434,773 | -0.09% |
| 2026-07-15 | 73.8 | 76.35 | 73.8 | 74.09 | 292,343 | +0.60% |
| 2026-07-14 | 75.6 | 76.01 | 73.4 | 73.65 | 325,225 | -1.79% |
| 2026-07-13 | 74.62 | 75.815 | 74.265 | 74.99 | 351,155 | +1.01% |
| 2026-07-10 | 74.59 | 74.595 | 73.49 | 74.24 | 244,143 | -0.47% |
| 2026-07-09 | 73.66 | 75.25 | 73.66 | 74.59 | 261,406 | -0.24% |
| 2026-07-08 | 74.92 | 75.56 | 73 | 74.77 | 648,353 | -0.28% |
| 2026-07-07 | 75.92 | 76.53 | 74.23 | 74.98 | 672,162 | -1.17% |
| 2026-07-06 | 78.62 | 79.51 | 74.91 | 75.87 | 454,817 | -3.21% |
| 2026-07-02 | 79.43 | 79.82 | 78.29 | 78.39 | 527,844 | -1.37% |
| 2026-07-01 | 80.84 | 82.79 | 78.67 | 79.48 | 396,046 | -1.74% |
| 2026-06-30 | 80.48 | 81.84 | 79.65 | 80.89 | 539,355 | -0.07% |
| 2026-06-29 | 78.5 | 81.46 | 77.596 | 80.95 | 698,121 | +0.81% |
| 2026-06-26 | 79.32 | 82.78 | 79.32 | 80.3 | 1,785,700 | +1.85% |
| 2026-06-25 | 77.17 | 79.33 | 76.18 | 78.84 | 428,225 | +3.05% |
| 2026-06-24 | 76.82 | 77.595 | 76.05 | 76.51 | 575,391 | +0.09% |
| 2026-06-23 | 74.9 | 76.68 | 74.52 | 76.44 | 707,644 | +1.49% |
| 2026-06-22 | 73.07 | 75.55 | 72.82 | 75.32 | 691,138 | +2.57% |
| 2026-06-18 | 73.25 | 74.96 | 73.128 | 73.43 | 647,577 | +0.59% |
| 2026-06-17 | 75.31 | 75.64 | 71.34 | 73 | 427,555 | -3.08% |
| 2026-06-16 | 74.57 | 75.7 | 74.2 | 75.32 | 555,053 | +1.01% |
| 2026-06-15 | 73.49 | 74.62 | 69.44 | 74.57 | 714,452 | +1.47% |
| 2026-06-12 | 74.01 | 74.27 | 73.17 | 73.49 | 367,165 | -1.05% |
| 2026-06-11 | 73.06 | 74.94 | 73 | 74.27 | 587,855 | +2.05% |
| 2026-06-10 | 72.94 | 74.475 | 72.545 | 72.78 | 712,059 | +0.54% |
| 2026-06-09 | 73.19 | 73.74 | 71.06 | 72.39 | 330,340 | +0.24% |
| 2026-06-08 | 71.91 | 73.49 | 71.44 | 72.22 | 409,077 | +0.19% |
| 2026-06-05 | 71.34 | 72.58 | 71.03 | 72.08 | 443,099 | +1.14% |
| 2026-06-04 | 72.45 | 72.64 | 70.86 | 71.27 | 474,644 | -0.74% |
| 2026-06-03 | 71.41 | 72.11 | 71.04 | 71.8 | 322,706 | -0.39% |
| 2026-06-02 | 72.17 | 73.005 | 71.58 | 72.08 | 397,820 | -0.37% |
| 2026-06-01 | 71.01 | 72.59 | 71.01 | 72.35 | 546,477 | +2.58% |
| 2026-05-29 | 69.37 | 70.675 | 68.427 | 70.53 | 316,455 | +1.26% |
| 2026-05-28 | 70 | 71.08 | 69.55 | 69.65 | 409,737 | -0.49% |
| 2026-05-27 | 70.97 | 71.78 | 69.92 | 69.99 | 391,292 | -0.81% |
| 2026-05-26 | 70 | 70.912 | 69.49 | 70.56 | 309,296 | +1.32% |
| 2026-05-22 | 69.62 | 69.875 | 69.04 | 69.64 | 223,254 | +0.39% |
| 2026-05-21 | 69.25 | 69.985 | 68.5 | 69.37 | 371,145 | -0.30% |
| 2026-05-20 | 68.96 | 70.5 | 68.49 | 69.58 | 405,726 | +1.12% |
| 2026-05-19 | 69.28 | 69.28 | 67.88 | 68.81 | 265,718 | -0.33% |
| 2026-05-18 | 68.71 | 70.81 | 68.25 | 69.04 | 465,546 | +1.04% |
| 2026-05-15 | 68.12 | 69.315 | 67.65 | 68.33 | 406,775 | -0.22% |
| 2026-05-14 | 67.27 | 68.5 | 65.83 | 68.48 | 469,506 | +3.41% |
| 2026-05-13 | 64.35 | 67.69 | 63.95 | 66.22 | 927,125 | +2.57% |