MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSGE — Madison Square Garden Entertainment Corp.
NYSEMadison Square Garden Entertainment Corp.
$79.99
-0.02(-0.02%)
- O
- 80.16
- H
- 82.09
- L
- 79.68
- V
- 600.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$79.99
Period Return+146.05%
Period High$90.41
Period Low$31.07
Avg Daily Volume372.5K
Total Trading Days365
MSGE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $80.16 | $82.09 | $79.68 | $79.99 | $-0.02 | -0.02% | 600,670 | $80.43 | $79.68 $82.09 |
| Oct 5, 2026 | $80.00 | $80.32 | $78.35 | $80.01 | +$0.14 | +0.18% | 738,045 | $79.87 | $78.35 $80.32 |
| Oct 2, 2026 | $80.44 | $81.47 | $78.62 | $79.87 | $-0.18 | -0.22% | 516,797 | $79.84 | $78.62 $81.47 |
| Oct 1, 2026 | $80.21 | $80.54 | $75.90 | $80.05 | $-0.06 | -0.07% | 808,615 | $79.05 | $75.90 $80.54 |
| Sep 30, 2026 | $81.74 | $83.58 | $80.10 | $80.11 | $-1.54 | -1.89% | 768,235 | $80.74 | $80.10 $83.58 |
| Sep 29, 2026 | $82.37 | $83.09 | $81.21 | $81.65 | $-0.12 | -0.15% | 404,730 | $81.78 | $81.21 $83.09 |
| Sep 28, 2026 | $79.12 | $82.03 | $79.00 | $81.77 | +$2.68 | +3.39% | 494,450 | $81.34 | $79.00 $82.03 |
| Sep 25, 2026 | $79.37 | $80.30 | $77.97 | $79.09 | $-0.13 | -0.16% | 518,262 | $79.05 | $77.97 $80.30 |
| Sep 24, 2026 | $78.35 | $79.78 | $77.84 | $79.22 | +$0.73 | +0.93% | 477,557 | $78.82 | $77.84 $79.78 |
| Sep 23, 2026 | $79.73 | $80.23 | $77.74 | $78.49 | $-1.68 | -2.10% | 275,283 | $78.44 | $77.74 $80.23 |
| Sep 22, 2026 | $81.41 | $82.80 | $79.71 | $80.17 | $-1.03 | -1.27% | 366,414 | $80.50 | $79.71 $82.80 |
| Sep 21, 2026 | $81.00 | $81.78 | $79.88 | $81.20 | +$2.18 | +2.76% | 549,929 | $81.10 | $79.88 $81.78 |
| Sep 18, 2026 | $76.76 | $80.17 | $76.33 | $79.02 | +$1.84 | +2.38% | 1,435,027 | $78.87 | $76.33 $80.17 |
| Sep 17, 2026 | $80.20 | $81.82 | $77.09 | $77.18 | $-2.13 | -2.69% | 435,389 | $78.46 | $77.09 $81.82 |
| Sep 16, 2026 | $80.39 | $80.79 | $77.99 | $79.31 | $-1.58 | -1.95% | 985,347 | $79.27 | $77.99 $80.79 |
| Sep 15, 2026 | $80.10 | $81.54 | $79.60 | $80.89 | +$0.50 | +0.62% | 518,031 | $80.81 | $79.60 $81.54 |
| Sep 14, 2026 | $79.01 | $80.95 | $78.68 | $80.39 | +$1.20 | +1.52% | 426,812 | $80.24 | $78.68 $80.95 |
| Sep 11, 2026 | $76.74 | $79.49 | $76.51 | $79.19 | +$3.44 | +4.54% | 689,113 | $78.64 | $76.51 $79.49 |
| Sep 10, 2026 | $76.22 | $76.89 | $75.41 | $75.75 | $-0.55 | -0.72% | 294,774 | $75.88 | $75.41 $76.89 |
| Sep 9, 2026 | $76.08 | $77.00 | $75.34 | $76.30 | $-0.45 | -0.59% | 399,828 | $76.41 | $75.34 $77.00 |
| Sep 8, 2026 | $77.33 | $77.33 | $76.18 | $76.75 | $-0.66 | -0.85% | 359,638 | $76.73 | $76.18 $77.33 |
| Sep 4, 2026 | $77.41 | $78.03 | $77.04 | $77.41 | $-0.39 | -0.50% | 228,339 | $77.51 | $77.04 $78.03 |
| Sep 3, 2026 | $77.79 | $78.41 | $76.46 | $77.80 | +$0.71 | +0.92% | 275,806 | $77.60 | $76.46 $78.41 |
| Sep 2, 2026 | $77.73 | $78.89 | $76.52 | $77.09 | +$0.05 | +0.06% | 269,070 | $77.26 | $76.52 $78.89 |
| Sep 1, 2026 | $77.06 | $77.97 | $76.35 | $77.04 | $-0.65 | -0.84% | 322,186 | $77.12 | $76.35 $77.97 |
| Aug 31, 2026 | $78.46 | $79.48 | $77.53 | $77.69 | $-0.61 | -0.78% | 330,914 | $77.97 | $77.53 $79.48 |
| Aug 28, 2026 | $78.31 | $79.18 | $77.76 | $78.30 | +$0.15 | +0.19% | 312,651 | $78.39 | $77.76 $79.18 |
| Aug 27, 2026 | $79.00 | $79.78 | $77.71 | $78.15 | $-1.34 | -1.69% | 265,072 | $78.34 | $77.71 $79.78 |
| Aug 26, 2026 | $80.59 | $80.59 | $79.11 | $79.49 | $-1.14 | -1.41% | 247,425 | $79.60 | $79.11 $80.59 |
| Aug 25, 2026 | $80.35 | $81.18 | $79.49 | $80.63 | +$1.04 | +1.31% | 220,860 | $80.42 | $79.49 $81.18 |