Historical Prices for Madison Square Garden Entmt Corp (NYSE:MSGE)

Madison Square Garden Entmt Corp (MSGE)

34.37 -0.59 (-1.69%)

Company Profile

Madison Square Garden Entertainment Corp is a prominent entertainment and sports company that operates key venues and creates live experiences. It is best known for managing the iconic Madison Square Garden arena in New York City, as well as several other entertainment facilities across the United States. The company engages in the production and promotion of live sports events, concerts, and various entertainment performances, showcasing a diverse array of artists and teams. With a focus on delivering memorable experiences for audiences, Madison Square Garden Entertainment is a significant player in the global entertainment landscape.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	34.97	35.05	34.22	34.37	194,245	34.37
12/12/2024	35.10	35.59	34.77	34.96	311,931	34.96
12/11/2024	35.90	36.05	35.08	35.10	658,450	35.10
12/10/2024	37.06	37.16	35.31	35.59	779,960	35.59
12/09/2024	37.55	37.72	36.89	36.91	235,502	36.91
12/06/2024	37.53	37.64	37.15	37.57	259,465	37.57
12/05/2024	38.71	38.80	37.39	37.41	259,997	37.41
12/04/2024	38.74	39.00	38.32	38.65	594,562	38.65
12/03/2024	37.12	39.38	37.02	38.87	1,131,993	38.87
12/02/2024	37.01	37.20	36.57	36.57	473,705	36.57
11/29/2024	36.89	37.45	36.89	36.99	533,237	36.99
11/27/2024	36.84	37.21	36.62	36.64	337,280	36.64
11/26/2024	36.75	37.00	36.32	36.78	461,991	36.78
11/25/2024	36.51	37.18	36.45	36.85	453,172	36.85
11/22/2024	36.34	36.67	36.13	36.28	367,689	36.28
11/21/2024	35.50	36.65	35.39	36.22	412,298	36.22
11/20/2024	35.59	36.21	35.32	35.65	443,674	35.65
11/19/2024	35.74	35.84	35.05	35.55	343,743	35.55
11/18/2024	35.29	36.69	35.29	36.02	460,371	36.02
11/15/2024	35.91	36.86	35.55	36.39	508,782	36.39
11/14/2024	36.72	36.84	35.71	35.81	427,454	35.81
11/13/2024	37.55	37.71	36.75	36.75	588,133	36.75
11/12/2024	38.31	38.93	37.68	37.68	594,302	37.68
11/11/2024	38.59	39.21	37.31	38.80	748,964	38.80
11/08/2024	41.00	41.49	38.49	39.15	731,920	39.15
11/07/2024	43.38	44.14	42.91	43.08	427,573	43.08
11/06/2024	43.39	44.05	42.99	43.32	711,027	43.32
11/05/2024	40.47	41.65	40.42	41.55	227,592	41.55
11/04/2024	40.75	41.16	40.26	40.54	229,984	40.54
11/01/2024	42.12	42.12	40.40	40.92	321,875	40.92
10/31/2024	42.08	42.29	41.64	41.71	164,646	41.71
10/30/2024	42.38	42.89	42.15	42.28	185,913	42.28
10/29/2024	42.20	42.62	42.16	42.59	150,056	42.59
10/28/2024	42.42	42.98	42.36	42.45	291,128	42.45
10/25/2024	42.21	42.35	41.85	42.19	113,656	42.19
10/24/2024	41.90	42.19	41.27	42.09	316,637	42.09
10/23/2024	41.90	42.28	41.18	41.77	441,466	41.77
10/22/2024	42.41	42.52	41.80	42.19	193,516	42.19
10/21/2024	43.52	43.56	42.35	42.41	188,166	42.41
10/18/2024	43.75	43.82	43.10	43.32	239,139	43.32
10/17/2024	43.51	44.05	43.20	43.75	131,676	43.75
10/16/2024	43.06	43.70	42.80	43.40	202,880	43.40
10/15/2024	42.90	43.50	42.55	43.04	512,923	43.04
10/14/2024	42.22	43.73	42.00	43.07	310,721	43.07
10/11/2024	42.23	42.66	41.70	42.31	254,206	42.31
10/10/2024	42.10	43.36	41.92	42.28	222,071	42.28
10/09/2024	41.67	43.82	41.67	42.65	617,356	42.65
10/08/2024	41.09	41.63	40.76	41.57	363,391	41.57
10/07/2024	41.51	41.79	41.12	41.17	186,954	41.17
10/04/2024	42.11	42.24	41.28	41.84	124,103	41.84
10/03/2024	41.85	42.12	41.27	41.40	160,810	41.40
10/02/2024	42.09	42.66	41.80	42.23	137,890	42.23
10/01/2024	42.37	42.55	41.78	42.03	188,840	42.03
9/30/2024	42.03	42.71	41.98	42.53	137,557	42.53
9/27/2024	41.84	42.33	41.71	42.14	163,489	42.14
9/26/2024	41.56	42.27	41.14	41.60	249,258	41.60
9/25/2024	41.06	41.39	40.89	41.27	141,806	41.27
9/24/2024	41.77	41.83	41.16	41.27	131,527	41.27
9/23/2024	42.27	42.42	41.32	41.50	321,292	41.50
9/20/2024	41.94	42.27	41.58	42.13	679,872	42.13
9/19/2024	41.85	42.08	41.35	42.00	298,705	42.00
9/18/2024	41.75	42.29	40.89	40.90	350,678	40.90
9/17/2024	41.39	41.83	41.11	41.53	363,183	41.53
9/16/2024	40.50	41.49	40.28	41.07	540,356	41.07