Madison Square Garden Entertainment Corp.MSGENYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $61.60 | $63.10 | $61.49 | $61.99 | 314,880 |
| 1/30/2026 | $61.84 | $62.76 | $60.85 | $61.87 | 402,928 |
| 1/29/2026 | $60.82 | $62.23 | $60.24 | $62.11 | 413,414 |
| 1/28/2026 | $60.42 | $60.68 | $59.69 | $60.16 | 268,700 |
| 1/27/2026 | $60.03 | $61.15 | $59.21 | $60.73 | 304,948 |
| 1/26/2026 | $61.32 | $61.50 | $59.54 | $59.65 | 268,428 |
| 1/23/2026 | $60.54 | $61.88 | $60.05 | $61.24 | 256,000 |
| 1/22/2026 | $60.66 | $61.33 | $60.13 | $60.54 | 308,100 |
| 1/21/2026 | $58.81 | $59.41 | $57.70 | $59.34 | 345,066 |
| 1/20/2026 | $59.01 | $59.85 | $58.00 | $58.65 | 469,426 |
| 1/16/2026 | $59.24 | $59.69 | $59.06 | $59.48 | 428,946 |
| 1/15/2026 | $61.20 | $61.64 | $58.79 | $59.42 | 525,134 |
| 1/14/2026 | $58.84 | $60.81 | $58.84 | $60.66 | 379,100 |
| 1/13/2026 | $57.15 | $59.86 | $57.15 | $59.35 | 384,523 |
| 1/12/2026 | $54.90 | $57.36 | $54.75 | $57.14 | 314,832 |
| 1/9/2026 | $55.16 | $56.16 | $54.68 | $55.01 | 181,000 |
| 1/8/2026 | $53.44 | $55.01 | $53.44 | $54.91 | 273,505 |
| 1/7/2026 | $53.79 | $53.93 | $52.63 | $53.90 | 228,042 |
| 1/6/2026 | $53.88 | $54.51 | $53.17 | $53.96 | 237,631 |
| 1/5/2026 | $54.50 | $55.25 | $53.13 | $54.31 | 297,800 |
| 1/2/2026 | $53.90 | $54.36 | $52.55 | $54.34 | 263,100 |
| 12/31/2025 | $54.02 | $54.30 | $53.21 | $53.89 | 331,600 |
| 12/30/2025 | $53.55 | $53.94 | $53.23 | $53.77 | 170,615 |
| 12/29/2025 | $53.93 | $54.00 | $53.36 | $53.70 | 144,600 |
| 12/26/2025 | $54.24 | $54.37 | $53.56 | $54.01 | 182,617 |
| 12/24/2025 | $53.74 | $54.70 | $53.47 | $54.48 | 91,000 |
| 12/23/2025 | $53.12 | $54.12 | $52.84 | $53.77 | 380,800 |
| 12/22/2025 | $52.93 | $53.91 | $52.79 | $53.13 | 236,718 |
| 12/19/2025 | $51.93 | $52.66 | $51.93 | $52.62 | 461,300 |
| 12/18/2025 | $52.08 | $52.93 | $51.66 | $51.91 | 282,500 |
| 12/17/2025 | $52.13 | $53.19 | $51.36 | $51.56 | 226,300 |
| 12/16/2025 | $53.22 | $53.22 | $51.58 | $52.28 | 442,500 |
| 12/15/2025 | $53.97 | $54.52 | $52.56 | $52.71 | 430,638 |
| 12/12/2025 | $54.84 | $55.24 | $54.35 | $54.72 | 328,483 |
| 12/11/2025 | $54.18 | $55.75 | $53.99 | $54.70 | 493,800 |
| 12/10/2025 | $52.54 | $53.55 | $52.54 | $53.30 | 307,732 |
| 12/9/2025 | $52.27 | $53.62 | $52.27 | $52.97 | 265,043 |
| 12/8/2025 | $52.36 | $52.55 | $51.60 | $52.27 | 313,644 |
| 12/5/2025 | $51.60 | $52.25 | $51.04 | $51.79 | 318,400 |
| 12/4/2025 | $50.00 | $51.53 | $50.00 | $51.52 | 296,600 |
| 12/3/2025 | $49.64 | $50.62 | $48.66 | $50.16 | 228,126 |
| 12/2/2025 | $50.73 | $51.22 | $48.98 | $49.60 | 473,906 |
| 12/1/2025 | $49.06 | $51.20 | $49.01 | $50.73 | 452,200 |
| 11/28/2025 | $48.85 | $49.51 | $48.36 | $49.47 | 135,500 |
| 11/26/2025 | $48.77 | $49.31 | $48.33 | $48.96 | 221,900 |
| 11/25/2025 | $47.80 | $49.41 | $46.91 | $48.95 | 506,633 |
| 11/24/2025 | $47.73 | $47.98 | $47.10 | $47.21 | 353,200 |
| 11/21/2025 | $47.40 | $47.98 | $47.14 | $47.80 | 358,300 |
| 11/20/2025 | $48.65 | $49.12 | $47.05 | $47.18 | 208,700 |
| 11/19/2025 | $47.80 | $48.51 | $47.25 | $47.95 | 321,621 |
| 11/18/2025 | $44.93 | $47.67 | $44.29 | $47.49 | 414,429 |
| 11/17/2025 | $45.95 | $46.10 | $45.16 | $45.16 | 355,145 |
| 11/14/2025 | $47.17 | $47.27 | $45.89 | $46.00 | 313,440 |
| 11/13/2025 | $48.27 | $48.43 | $46.66 | $46.91 | 295,110 |
| 11/12/2025 | $49.42 | $49.42 | $48.00 | $48.57 | 325,336 |
| 11/11/2025 | $49.49 | $49.76 | $48.36 | $49.31 | 511,230 |
| 11/10/2025 | $47.06 | $49.35 | $47.06 | $49.27 | 494,700 |
| 11/7/2025 | $44.98 | $47.17 | $44.35 | $46.51 | 497,500 |
| 11/6/2025 | $44.22 | $47.20 | $43.33 | $44.27 | 292,400 |
| 11/5/2025 | $44.05 | $45.10 | $43.74 | $44.54 | 703,047 |
| 11/4/2025 | $43.33 | $44.28 | $43.33 | $43.84 | 374,936 |