-
5 DAY PERFORMANCE
+2.24% -
1 MONTH PERFORMANCE
+0.73% -
3 MONTH PERFORMANCE
+25.53% -
6 MONTH PERFORMANCE
+8.14% -
YEAR-TO-DATE PERFORMANCE
+33.78% -
1 YEAR PERFORMANCE
+29.23%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $42.03 | $42.53 (1.19%) | $42.71 | $41.98 | 104,033 | $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 |
| 08/22/2024 | $41.00 | $41.00 (0%) | $41.56 | $40.95 | 359,904 | $1.93 B |
| 08/21/2024 | $41.76 | $41.00 (-1.82%) | $41.76 | $40.67 | 244,445 | $1.93 B |
| 08/20/2024 | $41.01 | $41.35 (0.83%) | $41.54 | $40.65 | 359,300 | $1.95 B |
| 08/19/2024 | $40.48 | $41.22 (1.83%) | $41.38 | $39.92 | 417,441 | $1.94 B |
| 08/16/2024 | $41.27 | $40.50 (-1.87%) | $41.45 | $39.96 | 949,000 | $1.91 B |
| 08/15/2024 | $38.34 | $38.66 (0.83%) | $38.96 | $38.16 | 295,710 | $1.82 B |
| 08/14/2024 | $37.53 | $37.74 (0.56%) | $38.11 | $37.22 | 462,016 | $1.78 B |
| 08/13/2024 | $37.26 | $37.47 (0.56%) | $37.65 | $37.23 | 464,145 | $1.80 B |
| 08/12/2024 | $37.26 | $36.98 (-0.75%) | $37.75 | $36.61 | 544,417 | $1.31 B |
| 08/09/2024 | $37.69 | $37.31 (-1.01%) | $37.69 | $37.09 | 133,534 | $1.79 B |
| 08/08/2024 | $36.84 | $37.78 (2.55%) | $37.84 | $36.31 | 211,800 | $1.82 B |
| 08/07/2024 | $36.74 | $36.30 (-1.2%) | $37.32 | $36.19 | 979,500 | $1.75 B |
| 08/06/2024 | $35.73 | $36.47 (2.07%) | $36.47 | $35.38 | 464,109 | $1.75 B |
| 08/05/2024 | $35.21 | $35.79 (1.65%) | $36.04 | $34.15 | 622,428 | $1.72 B |
| 08/02/2024 | $36.85 | $36.55 (-0.81%) | $37.21 | $36.33 | 278,800 | $1.76 B |
| 08/01/2024 | $39.44 | $37.72 (-4.36%) | $39.84 | $37.38 | 230,805 | $1.81 B |
| 07/31/2024 | $39.38 | $39.49 (0.28%) | $40.14 | $39.32 | 250,943 | $1.90 B |
| 07/30/2024 | $39.10 | $39.38 (0.72%) | $39.47 | $38.99 | 270,500 | $1.89 B |
| 07/29/2024 | $39.03 | $38.89 (-0.36%) | $39.39 | $38.81 | 250,910 | $1.87 B |
| 07/26/2024 | $38.82 | $38.91 (0.23%) | $39.25 | $38.64 | 333,029 | $1.87 B |
| 07/25/2024 | $38.96 | $38.66 (-0.77%) | $39.71 | $38.65 | 493,915 | $1.86 B |
| 07/24/2024 | $40.02 | $38.74 (-3.2%) | $40.36 | $38.56 | 402,607 | $1.86 B |
| 07/23/2024 | $38.37 | $38.97 (1.56%) | $39.63 | $38.11 | 369,900 | $1.87 B |
| 07/22/2024 | $38.11 | $38.26 (0.39%) | $38.42 | $37.70 | 585,846 | $1.84 B |
| 07/19/2024 | $38.01 | $37.89 (-0.32%) | $38.25 | $37.59 | 145,832 | $1.82 B |
| 07/18/2024 | $37.61 | $37.98 (0.98%) | $38.86 | $37.61 | 217,092 | $1.83 B |
| 07/17/2024 | $38.01 | $37.92 (-0.24%) | $38.53 | $37.85 | 245,114 | $1.82 B |
| 07/16/2024 | $37.85 | $38.26 (1.08%) | $38.47 | $37.76 | 247,672 | $1.84 B |
| 07/15/2024 | $37.44 | $37.77 (0.88%) | $38.04 | $36.94 | 315,999 | $1.82 B |
| 07/12/2024 | $36.90 | $37.21 (0.84%) | $37.28 | $36.61 | 356,277 | $1.79 B |
| 07/11/2024 | $35.57 | $36.57 (2.81%) | $36.76 | $35.17 | 286,919 | $1.76 B |
| 07/10/2024 | $34.17 | $34.80 (1.84%) | $34.96 | $33.90 | 318,858 | $1.67 B |
| 07/09/2024 | $34.19 | $34.07 (-0.35%) | $34.48 | $34.00 | 224,916 | $1.64 B |
| 07/08/2024 | $34.58 | $34.29 (-0.84%) | $34.74 | $34.07 | 248,433 | $1.65 B |
| 07/05/2024 | $34.30 | $34.44 (0.41%) | $34.67 | $34.21 | 133,906 | $1.66 B |
| 07/03/2024 | $34.32 | $34.38 (0.17%) | $34.60 | $34.10 | 72,807 | $1.65 B |
| 07/02/2024 | $33.85 | $34.31 (1.36%) | $34.50 | $33.85 | 142,573 | $1.65 B |
| 07/01/2024 | $34.24 | $33.88 (-1.05%) | $34.27 | $33.46 | 273,766 | $1.63 B |