MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.26	37.54	36.71	37.25	-	2.96%	51,590
May 9, 2025	36.11	36.45	35.86	36.18	36.18	0.19%	173,492
May 8, 2025	36.78	36.86	35.66	36.11	36.11	-0.63%	258,816
May 7, 2025	35.53	36.94	35.53	36.34	36.34	2.08%	385,784
May 6, 2025	34.29	36.34	33.38	35.60	35.60	4.80%	443,313
May 5, 2025	33.25	34.38	33.01	33.97	33.97	1.25%	301,099
May 2, 2025	33.10	33.92	32.91	33.55	33.55	2.47%	201,171
May 1, 2025	32.54	33.15	32.31	32.74	32.74	0.92%	212,424
Apr 30, 2025	32.26	32.52	31.76	32.44	32.44	-1.04%	271,086
Apr 29, 2025	32.52	33.10	32.44	32.78	32.78	-0.24%	207,760
Apr 28, 2025	32.93	33.13	32.56	32.86	32.86	0.61%	195,049
Apr 25, 2025	32.35	32.95	32.14	32.66	32.66	0.46%	229,592
Apr 24, 2025	31.20	32.67	31.07	32.51	32.51	3.80%	329,919
Apr 23, 2025	31.28	31.96	30.98	31.32	31.32	2.62%	308,649
Apr 22, 2025	30.42	30.67	30.00	30.52	30.52	1.90%	386,117
Apr 21, 2025	30.04	30.36	29.81	29.95	29.95	-2.41%	248,728
Apr 17, 2025	30.14	30.70	29.99	30.69	30.69	2.06%	156,863
Apr 16, 2025	30.74	30.80	29.80	30.07	30.07	-2.34%	252,207
Apr 15, 2025	31.22	31.52	30.75	30.79	30.79	-0.48%	347,610
Apr 14, 2025	30.54	31.18	30.07	30.94	30.94	2.11%	360,547
Apr 11, 2025	30.40	30.54	29.22	30.30	30.30	-0.13%	195,417
Apr 10, 2025	30.95	31.08	30.01	30.34	30.34	-5.16%	441,102
Apr 9, 2025	28.88	32.28	28.51	31.99	31.99	10.69%	527,450
Apr 8, 2025	30.41	30.64	28.69	28.90	28.90	-2.07%	323,506
Apr 7, 2025	28.77	30.90	28.29	29.51	29.51	-0.61%	511,053
Apr 4, 2025	30.27	30.74	29.20	29.69	29.69	-5.30%	413,258
Apr 3, 2025	32.49	32.84	31.32	31.35	31.35	-7.55%	277,505
Apr 2, 2025	32.74	34.06	32.74	33.91	33.91	2.39%	242,758
Apr 1, 2025	32.68	33.53	32.45	33.12	33.12	1.16%	226,884
Mar 31, 2025	33.34	33.66	32.45	32.74	32.74	-2.88%	394,695
Mar 28, 2025	33.84	34.15	33.28	33.71	33.71	-0.53%	244,786
Mar 27, 2025	33.64	34.12	33.48	33.89	33.89	0.80%	176,290
Mar 26, 2025	33.26	34.11	33.26	33.62	33.62	1.08%	302,019
Mar 25, 2025	34.03	34.17	33.17	33.26	33.26	-2.46%	268,971
Mar 24, 2025	34.15	34.56	33.62	34.10	34.10	0.74%	450,018
Mar 21, 2025	33.74	33.92	33.23	33.85	33.85	-0.50%	633,295
Mar 20, 2025	32.99	34.55	32.99	34.02	34.02	2.13%	385,667
Mar 19, 2025	32.86	33.85	32.64	33.31	33.31	0.94%	445,514
Mar 18, 2025	31.96	33.12	31.75	33.00	33.00	3.06%	370,235
Mar 17, 2025	31.33	32.11	31.33	32.02	32.02	1.91%	328,078
Mar 14, 2025	30.77	31.63	30.40	31.42	31.42	3.22%	429,689
Mar 13, 2025	31.58	31.70	30.01	30.44	30.44	-4.43%	311,846
Mar 12, 2025	32.63	32.82	31.10	31.85	31.85	-1.67%	361,157
Mar 11, 2025	31.24	33.48	31.24	32.39	32.39	5.88%	402,767
Mar 10, 2025	31.33	31.85	30.56	30.59	30.59	-3.96%	408,721
Mar 7, 2025	32.29	32.61	31.22	31.85	31.85	-1.33%	407,789
Mar 6, 2025	32.47	32.85	32.22	32.28	32.28	-1.31%	353,993
Mar 5, 2025	32.80	33.11	32.30	32.71	32.71	-0.82%	449,312
Mar 4, 2025	33.52	33.80	32.60	32.98	32.98	-2.51%	314,490
Mar 3, 2025	34.34	34.76	33.74	33.83	33.83	-2.03%	295,632