Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.10

-0.01

(-0.05%)

As of 01:51PM EDT. Market open.

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	32.97	33.25	32.74	33.10	33.10	159,137
14 Jun 2024	33.22	33.45	32.67	33.11	33.11	273,000
13 Jun 2024	34.45	34.80	33.39	33.40	33.40	544,600
12 Jun 2024	35.04	35.59	34.51	34.53	34.53	275,900
11 Jun 2024	34.62	34.99	34.39	34.46	34.46	226,300
10 Jun 2024	34.12	35.10	33.81	34.76	34.76	385,100
07 Jun 2024	34.85	35.09	34.21	34.23	34.23	358,200
06 Jun 2024	34.69	35.22	34.63	34.76	34.76	231,200
05 Jun 2024	34.95	34.99	34.17	34.81	34.81	381,900
04 Jun 2024	34.97	35.16	34.47	34.66	34.66	266,800
03 Jun 2024	35.63	35.67	34.80	35.17	35.17	220,900
31 May 2024	35.24	35.57	34.88	35.54	35.54	203,800
30 May 2024	35.16	35.16	34.74	35.09	35.09	371,000
29 May 2024	34.87	35.56	34.87	35.05	35.05	220,700
28 May 2024	35.67	36.22	35.12	35.26	35.26	339,200
24 May 2024	35.75	35.97	35.42	35.53	35.53	300,900
23 May 2024	36.87	36.88	35.51	35.64	35.64	204,500
22 May 2024	37.35	37.65	36.81	36.85	36.85	146,600
21 May 2024	37.22	37.75	37.12	37.47	37.47	289,100
20 May 2024	37.01	37.40	36.74	37.34	37.34	255,200
17 May 2024	37.20	37.80	37.02	37.08	37.08	332,600
16 May 2024	36.64	37.06	36.48	37.05	37.05	304,700
15 May 2024	36.64	37.04	36.54	36.79	36.79	266,700
14 May 2024	36.81	36.81	36.32	36.57	36.57	282,500
13 May 2024	37.56	37.56	36.31	36.43	36.43	343,800
10 May 2024	37.03	37.63	36.59	37.21	37.21	823,700
09 May 2024	36.55	38.50	34.11	36.89	36.89	1,065,000
08 May 2024	39.77	39.93	39.06	39.88	39.88	584,600
07 May 2024	39.26	40.13	39.01	39.94	39.94	596,800
06 May 2024	40.54	40.67	39.26	39.26	39.26	472,600
03 May 2024	40.00	41.58	39.93	40.30	40.30	1,006,600
02 May 2024	39.84	40.10	39.42	39.48	39.48	407,400
01 May 2024	39.40	40.04	39.05	39.56	39.56	591,300
30 Apr 2024	39.94	40.13	39.10	39.15	39.15	461,900
29 Apr 2024	39.52	40.16	39.21	40.10	40.10	210,300
26 Apr 2024	39.42	39.72	39.24	39.42	39.42	324,200
25 Apr 2024	39.29	39.50	38.82	39.49	39.49	377,900
24 Apr 2024	39.50	39.93	39.15	39.46	39.46	256,500
23 Apr 2024	38.50	39.77	38.41	39.55	39.55	248,700
22 Apr 2024	38.15	38.76	37.93	38.46	38.46	236,400
19 Apr 2024	37.59	38.10	37.59	37.94	37.94	228,100
18 Apr 2024	37.80	37.94	37.47	37.61	37.61	488,200
17 Apr 2024	38.68	38.68	37.52	37.82	37.82	353,000
16 Apr 2024	38.32	38.71	38.10	38.45	38.45	549,000
15 Apr 2024	39.47	39.55	38.49	38.59	38.59	431,500
12 Apr 2024	39.38	39.46	38.70	39.16	39.16	283,500
11 Apr 2024	39.60	39.70	39.11	39.59	39.59	188,700
10 Apr 2024	38.84	39.58	38.66	39.46	39.46	209,000
09 Apr 2024	39.92	40.00	39.43	39.79	39.79	333,700
08 Apr 2024	39.85	40.02	39.58	39.78	39.78	470,400
05 Apr 2024	39.32	39.91	39.28	39.79	39.79	175,200
04 Apr 2024	39.86	40.15	39.16	39.27	39.27	238,800
03 Apr 2024	39.46	40.35	39.39	39.70	39.70	647,300
02 Apr 2024	38.92	39.75	38.82	39.65	39.65	310,900
01 Apr 2024	39.24	39.64	39.01	39.33	39.33	269,500
28 Mar 2024	39.08	39.59	39.02	39.21	39.21	230,600
27 Mar 2024	38.55	38.97	38.22	38.95	38.95	228,900
26 Mar 2024	38.41	38.60	38.19	38.21	38.21	583,400
25 Mar 2024	38.55	38.67	37.95	38.08	38.08	225,900
22 Mar 2024	39.01	39.26	38.38	38.51	38.51	201,000
21 Mar 2024	39.07	39.31	38.80	38.94	38.94	205,200
20 Mar 2024	38.40	39.68	38.29	38.98	38.98	443,300
19 Mar 2024	37.29	38.32	37.29	38.29	38.29	1,325,600
18 Mar 2024	37.44	37.96	37.25	37.47	37.47	657,700
15 Mar 2024	37.63	37.97	37.28	37.40	37.40	885,200
14 Mar 2024	37.96	38.03	37.56	37.83	37.83	1,127,300
13 Mar 2024	37.99	38.24	37.75	37.90	37.90	275,600
12 Mar 2024	37.68	38.24	37.45	37.99	37.99	446,100
11 Mar 2024	38.00	38.06	37.22	37.64	37.64	410,800
08 Mar 2024	37.83	38.32	37.48	37.97	37.97	313,900
07 Mar 2024	38.34	38.61	37.72	37.76	37.76	526,600
06 Mar 2024	38.32	38.47	37.81	38.16	38.16	267,000
05 Mar 2024	38.09	38.66	37.92	38.12	38.12	276,800
04 Mar 2024	38.84	39.02	37.74	38.13	38.13	482,700
01 Mar 2024	38.62	39.39	38.04	38.83	38.83	394,200
29 Feb 2024	38.47	38.71	38.01	38.49	38.49	383,800
28 Feb 2024	36.59	38.13	36.59	38.08	38.08	545,500
27 Feb 2024	37.27	37.40	36.62	36.92	36.92	553,600
26 Feb 2024	37.17	37.63	37.05	37.27	37.27	433,100
23 Feb 2024	37.57	37.99	37.34	37.42	37.42	501,200
22 Feb 2024	36.63	37.60	36.62	37.41	37.41	612,800
21 Feb 2024	37.98	37.98	36.24	37.00	37.00	957,700
20 Feb 2024	37.35	37.96	37.06	37.95	37.95	363,900
16 Feb 2024	36.59	38.04	36.50	37.62	37.62	510,900
15 Feb 2024	36.98	37.59	36.58	36.75	36.75	509,600
14 Feb 2024	36.96	37.21	36.61	37.03	37.03	434,000
13 Feb 2024	35.79	37.47	35.48	36.76	36.76	531,400
12 Feb 2024	36.77	37.32	36.06	36.73	36.73	793,600
09 Feb 2024	36.84	37.47	36.55	36.81	36.81	554,600
08 Feb 2024	36.10	37.94	35.99	36.96	36.96	638,200
07 Feb 2024	36.01	37.25	34.69	36.00	36.00	609,700
06 Feb 2024	33.76	35.11	33.47	34.60	34.60	672,100
05 Feb 2024	33.30	33.71	33.08	33.65	33.65	484,100
02 Feb 2024	33.79	33.89	33.36	33.76	33.76	175,400
01 Feb 2024	33.53	33.92	33.17	33.91	33.91	169,200
31 Jan 2024	33.72	34.45	33.31	33.34	33.34	231,500
30 Jan 2024	33.86	34.55	33.73	33.92	33.92	484,800
29 Jan 2024	33.07	33.95	32.90	33.92	33.92	196,100
26 Jan 2024	34.19	34.60	33.52	33.52	33.52	1,046,500
25 Jan 2024	34.22	34.63	33.88	34.07	34.07	522,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,698.51-166.38(-1.40%)

NZD/USD0.6131-0.0014(-0.22%)

ALL ORDS7,943.60-31.20(-0.39%)

OIL79.80+1.35(+1.72%)

GOLD2,330.70-18.40(-0.78%)

Madison Square Garden Entertainment Corp. (MSGE)

NZX 50
11,698.51
-166.38(-1.40%)

NZD/USD
0.6131
-0.0014(-0.22%)

ALL ORDS
7,943.60
-31.20(-0.39%)

OIL
79.80
+1.35(+1.72%)

GOLD
2,330.70
-18.40(-0.78%)