5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
+14.92%
3 MONTH PERFORMANCE
+40.24%
6 MONTH PERFORMANCE
+63.88%
YEAR-TO-DATE PERFORMANCE
+14.92%
1 YEAR PERFORMANCE
+70.42%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $61.84 | $61.87 (0.05%) | $62.76 | $60.85 | 402.93 K | $2.94 B |
| 01/29/2026 | $60.82 | $62.11 (2.12%) | $62.23 | $60.24 | 413.41 K | $2.95 B |
| 01/28/2026 | $60.42 | $60.16 (-0.43%) | $60.68 | $59.69 | 268.70 K | $2.86 B |
| 01/27/2026 | $60.03 | $60.73 (1.17%) | $61.15 | $59.21 | 304.95 K | $2.88 B |
| 01/26/2026 | $61.32 | $59.65 (-2.72%) | $61.50 | $59.54 | 268.43 K | $2.83 B |
| 01/23/2026 | $60.54 | $61.24 (1.16%) | $61.88 | $60.05 | 256.00 K | $2.91 B |
| 01/22/2026 | $60.66 | $60.54 (-0.2%) | $61.33 | $60.13 | 308.10 K | $2.87 B |
| 01/21/2026 | $58.81 | $59.34 (0.9%) | $59.41 | $57.70 | 345.07 K | $2.82 B |
| 01/20/2026 | $59.01 | $58.65 (-0.61%) | $59.85 | $58.00 | 469.43 K | $2.78 B |
| 01/16/2026 | $59.24 | $59.48 (0.41%) | $59.69 | $59.06 | 428.95 K | $2.82 B |
| 01/15/2026 | $61.20 | $59.42 (-2.91%) | $61.64 | $58.79 | 525.13 K | $2.82 B |
| 01/14/2026 | $58.84 | $60.66 (3.09%) | $60.81 | $58.84 | 379.10 K | $2.88 B |
| 01/13/2026 | $57.15 | $59.35 (3.85%) | $59.86 | $57.15 | 384.52 K | $2.82 B |
| 01/12/2026 | $54.90 | $57.14 (4.08%) | $57.36 | $54.75 | 314.83 K | $2.71 B |
| 01/09/2026 | $55.16 | $55.01 (-0.27%) | $56.16 | $54.68 | 181.00 K | $1.99 B |
| 01/08/2026 | $53.44 | $54.91 (2.75%) | $55.01 | $53.44 | 273.51 K | $1.99 B |
| 01/07/2026 | $53.79 | $53.90 (0.2%) | $53.93 | $52.63 | 228.04 K | $1.95 B |
| 01/06/2026 | $53.88 | $53.96 (0.15%) | $54.51 | $53.17 | 237.63 K | $1.95 B |
| 01/05/2026 | $54.50 | $54.31 (-0.35%) | $55.25 | $53.13 | 297.80 K | $1.97 B |
| 01/02/2026 | $53.90 | $54.34 (0.82%) | $54.36 | $52.55 | 263.10 K | $1.97 B |
| 12/31/2025 | $54.02 | $53.89 (-0.24%) | $54.30 | $53.21 | 331.60 K | $1.95 B |
| 12/30/2025 | $53.55 | $53.77 (0.41%) | $53.94 | $53.23 | 170.62 K | $1.95 B |
| 12/29/2025 | $53.93 | $53.70 (-0.43%) | $54.00 | $53.36 | 144.60 K | $1.94 B |
| 12/26/2025 | $54.24 | $54.01 (-0.42%) | $54.37 | $53.56 | 182.62 K | $1.96 B |
| 12/24/2025 | $53.74 | $54.48 (1.38%) | $54.70 | $53.47 | 91.00 K | $1.97 B |
| 12/23/2025 | $53.12 | $53.77 (1.22%) | $54.12 | $52.84 | 380.80 K | $1.95 B |
| 12/22/2025 | $52.93 | $53.13 (0.38%) | $53.91 | $52.79 | 236.72 K | $1.92 B |
| 12/19/2025 | $51.93 | $52.62 (1.33%) | $52.66 | $51.93 | 461.30 K | $1.90 B |
| 12/18/2025 | $52.08 | $51.91 (-0.33%) | $52.93 | $51.66 | 282.50 K | $1.88 B |
| 12/17/2025 | $52.13 | $51.56 (-1.09%) | $53.19 | $51.36 | 226.30 K | $1.87 B |
| 12/16/2025 | $53.22 | $52.28 (-1.77%) | $53.22 | $51.58 | 442.50 K | $1.89 B |
| 12/15/2025 | $53.97 | $52.71 (-2.33%) | $54.52 | $52.56 | 430.64 K | $1.91 B |
| 12/12/2025 | $54.84 | $54.72 (-0.22%) | $55.24 | $54.35 | 328.48 K | $1.98 B |
| 12/11/2025 | $54.18 | $54.70 (0.96%) | $55.75 | $53.99 | 493.80 K | $1.98 B |
| 12/10/2025 | $52.54 | $53.30 (1.45%) | $53.55 | $52.54 | 307.73 K | $1.93 B |
| 12/09/2025 | $52.27 | $52.97 (1.34%) | $53.62 | $52.27 | 265.04 K | $1.92 B |
| 12/08/2025 | $52.36 | $52.27 (-0.17%) | $52.55 | $51.60 | 313.64 K | $1.89 B |
| 12/05/2025 | $51.60 | $51.79 (0.37%) | $52.25 | $51.04 | 318.40 K | $1.87 B |
| 12/04/2025 | $50.00 | $51.52 (3.04%) | $51.53 | $50.00 | 296.60 K | $1.87 B |
| 12/03/2025 | $49.64 | $50.16 (1.05%) | $50.62 | $48.66 | 228.13 K | $1.82 B |
| 12/02/2025 | $50.73 | $49.60 (-2.23%) | $51.22 | $48.98 | 473.91 K | $1.80 B |
| 12/01/2025 | $49.06 | $50.73 (3.4%) | $51.20 | $49.01 | 452.20 K | $1.84 B |
| 11/28/2025 | $48.85 | $49.47 (1.27%) | $49.51 | $48.36 | 135.50 K | $1.79 B |
| 11/26/2025 | $48.77 | $48.96 (0.39%) | $49.31 | $48.33 | 221.90 K | $1.77 B |
| 11/25/2025 | $47.80 | $48.95 (2.41%) | $49.41 | $46.91 | 506.63 K | $1.77 B |
| 11/24/2025 | $47.73 | $47.21 (-1.09%) | $47.98 | $47.10 | 353.20 K | $1.71 B |
| 11/21/2025 | $47.40 | $47.80 (0.84%) | $47.98 | $47.14 | 358.30 K | $1.73 B |
| 11/20/2025 | $48.65 | $47.18 (-3.02%) | $49.12 | $47.05 | 208.70 K | $1.71 B |
| 11/19/2025 | $47.80 | $47.95 (0.31%) | $48.51 | $47.25 | 321.62 K | $1.74 B |
| 11/18/2025 | $44.93 | $47.49 (5.7%) | $47.67 | $44.29 | 414.43 K | $1.72 B |
| 11/17/2025 | $45.95 | $45.16 (-1.72%) | $46.10 | $45.16 | 355.15 K | $1.63 B |
| 11/14/2025 | $47.17 | $46.00 (-2.48%) | $47.27 | $45.89 | 313.44 K | $1.67 B |
| 11/13/2025 | $48.27 | $46.91 (-2.82%) | $48.43 | $46.66 | 295.11 K | $1.70 B |
| 11/12/2025 | $49.42 | $48.57 (-1.72%) | $49.42 | $48.00 | 325.34 K | $1.76 B |
| 11/11/2025 | $49.49 | $49.31 (-0.36%) | $49.76 | $48.36 | 511.23 K | $1.79 B |
| 11/10/2025 | $47.06 | $49.27 (4.7%) | $49.35 | $47.06 | 494.70 K | $1.78 B |
| 11/07/2025 | $44.98 | $46.51 (3.4%) | $47.17 | $44.35 | 497.50 K | $1.68 B |
| 11/06/2025 | $44.22 | $44.27 (0.11%) | $47.20 | $43.33 | 292.40 K | $1.60 B |
| 11/05/2025 | $44.05 | $44.54 (1.11%) | $45.10 | $43.74 | 703.05 K | $1.61 B |
| 11/04/2025 | $43.33 | $43.84 (1.18%) | $44.28 | $43.33 | 374.94 K | $1.59 B |
| 11/03/2025 | $44.45 | $44.22 (-0.52%) | $44.71 | $43.33 | 237.32 K | $1.60 B |
| 10/31/2025 | $43.88 | $44.16 (0.64%) | $44.59 | $43.69 | 242.80 K | $2.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
