-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
-13.22% -
3 MONTH PERFORMANCE
-13.30% -
6 MONTH PERFORMANCE
+1.71% -
YEAR-TO-DATE PERFORMANCE
+14.03% -
1 YEAR PERFORMANCE
+17.24%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $36.34 | $36.28 (-0.17%) | $36.67 | $36.13 | 367,689 | $1.75 B |
| 11/21/2024 | $35.50 | $36.22 (2.03%) | $36.65 | $35.39 | 412,305 | $1.75 B |
| 11/20/2024 | $35.59 | $35.65 (0.17%) | $36.21 | $35.32 | 443,749 | $1.72 B |
| 11/19/2024 | $35.74 | $35.55 (-0.53%) | $35.84 | $35.05 | 351,846 | $1.71 B |
| 11/18/2024 | $35.29 | $36.02 (2.07%) | $36.69 | $35.29 | 460,400 | $1.74 B |
| 11/15/2024 | $35.91 | $36.39 (1.34%) | $36.86 | $35.56 | 508,800 | $1.75 B |
| 11/14/2024 | $36.72 | $35.81 (-2.48%) | $36.85 | $35.71 | 427,500 | $1.73 B |
| 11/13/2024 | $37.55 | $36.75 (-2.13%) | $37.71 | $36.75 | 587,537 | $1.77 B |
| 11/12/2024 | $38.31 | $37.68 (-1.64%) | $38.93 | $37.68 | 594,302 | $1.82 B |
| 11/11/2024 | $38.59 | $38.80 (0.54%) | $39.21 | $37.31 | 748,964 | $1.87 B |
| 11/08/2024 | $41.00 | $39.15 (-4.51%) | $41.49 | $38.49 | 731,920 | $1.89 B |
| 11/07/2024 | $43.38 | $43.09 (-0.67%) | $44.14 | $42.91 | 427,600 | $2.08 B |
| 11/06/2024 | $43.39 | $43.32 (-0.16%) | $44.05 | $42.99 | 711,027 | $2.09 B |
| 11/05/2024 | $40.47 | $41.55 (2.67%) | $41.65 | $40.42 | 227,600 | $2.01 B |
| 11/04/2024 | $40.75 | $40.54 (-0.52%) | $41.16 | $40.26 | 230,000 | $1.91 B |
| 11/01/2024 | $42.12 | $40.92 (-2.85%) | $42.12 | $40.40 | 321,900 | $1.93 B |
| 10/31/2024 | $42.08 | $41.71 (-0.88%) | $42.29 | $41.64 | 164,646 | $1.96 B |
| 10/30/2024 | $42.38 | $42.28 (-0.24%) | $42.89 | $42.15 | 185,913 | $1.99 B |
| 10/29/2024 | $42.20 | $42.59 (0.92%) | $42.62 | $42.16 | 150,100 | $2.00 B |
| 10/28/2024 | $42.42 | $42.45 (0.07%) | $42.98 | $42.36 | 291,128 | $2.00 B |
| 10/25/2024 | $42.21 | $42.19 (-0.05%) | $42.35 | $41.85 | 113,700 | $1.99 B |
| 10/24/2024 | $41.90 | $42.09 (0.45%) | $42.19 | $41.27 | 316,637 | $1.98 B |
| 10/23/2024 | $41.90 | $41.77 (-0.31%) | $42.28 | $41.18 | 441,500 | $1.97 B |
| 10/22/2024 | $42.41 | $42.19 (-0.52%) | $42.52 | $41.80 | 193,516 | $1.99 B |
| 10/21/2024 | $43.52 | $42.41 (-2.55%) | $43.56 | $42.35 | 188,200 | $2.00 B |
| 10/18/2024 | $43.75 | $43.32 (-0.98%) | $43.82 | $43.10 | 239,139 | $2.04 B |
| 10/17/2024 | $43.51 | $43.75 (0.55%) | $44.05 | $43.20 | 131,700 | $2.06 B |
| 10/16/2024 | $43.06 | $43.40 (0.79%) | $43.70 | $42.80 | 202,900 | $2.04 B |
| 10/15/2024 | $42.90 | $43.04 (0.33%) | $43.50 | $42.55 | 512,923 | $2.03 B |
| 10/14/2024 | $42.22 | $43.07 (2.01%) | $43.73 | $42.00 | 310,721 | $2.03 B |
| 10/11/2024 | $42.23 | $42.31 (0.19%) | $42.66 | $41.70 | 254,206 | $1.99 B |
| 10/10/2024 | $42.10 | $42.28 (0.43%) | $43.36 | $41.92 | 222,100 | $1.99 B |
| 10/09/2024 | $41.67 | $42.65 (2.35%) | $43.82 | $41.67 | 617,400 | $2.01 B |
| 10/08/2024 | $41.09 | $41.57 (1.17%) | $41.63 | $40.76 | 363,400 | $1.96 B |
| 10/07/2024 | $41.51 | $41.17 (-0.82%) | $41.79 | $41.12 | 187,000 | $1.94 B |
| 10/04/2024 | $42.11 | $41.84 (-0.64%) | $42.24 | $41.28 | 124,103 | $1.97 B |
| 10/03/2024 | $41.85 | $41.40 (-1.08%) | $42.12 | $41.27 | 160,810 | $1.95 B |
| 10/02/2024 | $42.09 | $42.23 (0.33%) | $42.67 | $41.80 | 137,900 | $1.99 B |
| 10/01/2024 | $42.37 | $42.03 (-0.8%) | $42.55 | $41.79 | 188,840 | $1.98 B |
| 09/30/2024 | $42.03 | $42.53 (1.19%) | $42.71 | $41.98 | 137,600 | $2.00 B |
| 09/27/2024 | $41.84 | $42.14 (0.72%) | $42.33 | $41.71 | 163,500 | $1.98 B |
| 09/26/2024 | $41.56 | $41.60 (0.1%) | $42.28 | $41.14 | 249,300 | $1.96 B |
| 09/25/2024 | $41.06 | $41.27 (0.51%) | $41.39 | $40.89 | 141,806 | $1.94 B |
| 09/24/2024 | $41.77 | $41.27 (-1.2%) | $41.83 | $41.16 | 131,527 | $1.94 B |
| 09/23/2024 | $42.27 | $41.50 (-1.82%) | $42.42 | $41.32 | 321,300 | $1.95 B |
| 09/20/2024 | $41.94 | $42.13 (0.45%) | $42.27 | $41.58 | 679,900 | $1.98 B |
| 09/19/2024 | $41.85 | $42.00 (0.36%) | $42.08 | $41.35 | 298,705 | $1.98 B |
| 09/18/2024 | $41.75 | $40.90 (-2.04%) | $42.29 | $40.89 | 350,700 | $1.93 B |
| 09/17/2024 | $41.39 | $41.53 (0.34%) | $41.83 | $41.11 | 363,200 | $1.95 B |
| 09/16/2024 | $40.50 | $41.07 (1.41%) | $41.49 | $40.28 | 540,400 | $1.93 B |
| 09/13/2024 | $39.90 | $40.29 (0.98%) | $40.42 | $39.55 | 259,013 | $1.90 B |
| 09/12/2024 | $39.64 | $39.45 (-0.48%) | $39.78 | $39.39 | 240,600 | $1.86 B |
| 09/11/2024 | $39.19 | $39.48 (0.74%) | $39.61 | $38.37 | 300,800 | $1.86 B |
| 09/10/2024 | $39.66 | $39.36 (-0.76%) | $39.78 | $38.83 | 348,114 | $1.85 B |
| 09/09/2024 | $39.92 | $39.64 (-0.7%) | $40.39 | $39.62 | 210,300 | $1.87 B |
| 09/06/2024 | $40.58 | $40.02 (-1.38%) | $41.03 | $39.68 | 261,046 | $1.88 B |
| 09/05/2024 | $40.72 | $40.74 (0.05%) | $41.01 | $40.27 | 215,838 | $1.92 B |
| 09/04/2024 | $40.52 | $40.69 (0.42%) | $41.42 | $40.32 | 306,241 | $1.92 B |
| 09/03/2024 | $41.79 | $40.52 (-3.04%) | $42.15 | $40.38 | 231,300 | $1.91 B |
| 08/30/2024 | $42.13 | $42.22 (0.21%) | $42.65 | $41.91 | 287,300 | $1.99 B |
| 08/29/2024 | $42.32 | $42.00 (-0.76%) | $42.70 | $41.63 | 291,600 | $1.98 B |
| 08/28/2024 | $41.70 | $41.92 (0.53%) | $42.31 | $41.48 | 395,600 | $1.97 B |
| 08/27/2024 | $42.26 | $41.78 (-1.14%) | $42.51 | $41.75 | 539,700 | $1.97 B |
| 08/26/2024 | $42.20 | $42.24 (0.09%) | $42.55 | $42.00 | 439,222 | $1.99 B |
| 08/23/2024 | $41.89 | $41.81 (-0.19%) | $42.99 | $41.60 | 595,355 | $1.97 B |