5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-16.36%
6 MONTH PERFORMANCE
-32.73%
YEAR-TO-DATE PERFORMANCE
-19.41%
1 YEAR PERFORMANCE
-27.90%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $28.88 | $28.81 (-0.24%) | $29.12 | $28.65 | 29,981 | |
| 04/08/2025 | $30.41 | $28.90 (-4.97%) | $30.64 | $28.69 | 323,504 | $1.40 B |
| 04/07/2025 | $28.77 | $29.51 (2.57%) | $30.90 | $28.29 | 511,100 | $1.43 B |
| 04/04/2025 | $30.27 | $29.69 (-1.92%) | $30.74 | $29.20 | 413,300 | $1.44 B |
| 04/03/2025 | $32.49 | $31.35 (-3.51%) | $32.84 | $31.32 | 277,505 | $1.52 B |
| 04/02/2025 | $32.74 | $33.91 (3.57%) | $34.06 | $32.74 | 242,800 | $1.64 B |
| 04/01/2025 | $32.68 | $33.12 (1.35%) | $33.53 | $32.45 | 226,900 | $1.60 B |
| 03/31/2025 | $33.34 | $32.74 (-1.8%) | $33.66 | $32.45 | 394,700 | $1.58 B |
| 03/28/2025 | $33.84 | $33.71 (-0.38%) | $34.15 | $33.28 | 244,800 | $1.63 B |
| 03/27/2025 | $33.64 | $33.89 (0.74%) | $34.12 | $33.48 | 176,300 | $1.64 B |
| 03/26/2025 | $33.26 | $33.62 (1.08%) | $34.10 | $33.26 | 302,019 | $1.63 B |
| 03/25/2025 | $34.03 | $33.26 (-2.26%) | $34.17 | $33.17 | 269,000 | $1.61 B |
| 03/24/2025 | $34.15 | $34.10 (-0.15%) | $34.56 | $33.62 | 450,018 | $1.65 B |
| 03/21/2025 | $33.74 | $33.85 (0.33%) | $33.92 | $33.23 | 633,300 | $1.64 B |
| 03/20/2025 | $32.99 | $34.02 (3.12%) | $34.55 | $32.99 | 385,700 | $1.64 B |
| 03/19/2025 | $32.86 | $33.31 (1.37%) | $33.85 | $32.64 | 445,514 | $1.61 B |
| 03/18/2025 | $31.96 | $33.00 (3.25%) | $33.12 | $31.75 | 370,235 | $1.60 B |
| 03/17/2025 | $31.33 | $32.02 (2.2%) | $32.11 | $31.33 | 328,100 | $1.55 B |
| 03/14/2025 | $30.77 | $31.42 (2.11%) | $31.63 | $30.40 | 429,700 | $1.52 B |
| 03/13/2025 | $31.58 | $30.44 (-3.61%) | $31.70 | $30.01 | 311,846 | $1.47 B |
| 03/12/2025 | $32.63 | $31.85 (-2.39%) | $32.82 | $31.10 | 361,200 | $1.54 B |
| 03/11/2025 | $31.24 | $32.39 (3.68%) | $33.48 | $31.24 | 402,767 | $1.57 B |
| 03/10/2025 | $31.33 | $30.59 (-2.36%) | $31.85 | $30.56 | 408,942 | $1.48 B |
| 03/07/2025 | $32.29 | $31.85 (-1.36%) | $32.61 | $31.22 | 407,800 | $1.54 B |
| 03/06/2025 | $32.47 | $32.28 (-0.59%) | $32.85 | $32.22 | 354,000 | $1.56 B |
| 03/05/2025 | $32.80 | $32.71 (-0.27%) | $33.11 | $32.30 | 449,312 | $1.58 B |
| 03/04/2025 | $33.52 | $32.98 (-1.61%) | $33.80 | $32.60 | 314,500 | $1.59 B |
| 03/03/2025 | $34.34 | $33.83 (-1.49%) | $34.76 | $33.74 | 295,632 | $1.64 B |
| 02/28/2025 | $34.29 | $34.53 (0.7%) | $34.69 | $34.01 | 275,620 | $1.67 B |
| 02/27/2025 | $34.36 | $34.20 (-0.47%) | $34.59 | $33.99 | 349,020 | $1.65 B |
| 02/26/2025 | $34.58 | $34.43 (-0.43%) | $35.17 | $34.17 | 398,624 | $1.66 B |
| 02/25/2025 | $35.47 | $34.81 (-1.86%) | $35.65 | $34.37 | 470,300 | $1.68 B |
| 02/24/2025 | $36.17 | $35.32 (-2.35%) | $36.17 | $35.28 | 385,800 | $1.71 B |
| 02/21/2025 | $37.26 | $35.99 (-3.41%) | $37.27 | $35.82 | 408,400 | $1.74 B |
| 02/20/2025 | $37.44 | $36.83 (-1.63%) | $37.53 | $36.69 | 509,900 | $1.78 B |
| 02/19/2025 | $37.07 | $37.72 (1.75%) | $37.74 | $36.65 | 275,906 | $1.82 B |
| 02/18/2025 | $37.82 | $37.05 (-2.04%) | $37.82 | $36.92 | 204,000 | $1.79 B |
| 02/14/2025 | $38.35 | $37.87 (-1.25%) | $38.40 | $37.59 | 298,932 | $1.83 B |
| 02/13/2025 | $38.56 | $38.17 (-1.01%) | $38.56 | $37.78 | 260,813 | $1.84 B |
| 02/12/2025 | $37.48 | $38.49 (2.69%) | $38.50 | $37.31 | 264,300 | $1.86 B |
| 02/11/2025 | $37.50 | $37.97 (1.25%) | $38.09 | $37.39 | 288,400 | $1.84 B |
| 02/10/2025 | $36.93 | $37.61 (1.84%) | $38.07 | $36.40 | 546,013 | $1.82 B |
| 02/07/2025 | $36.00 | $36.73 (2.03%) | $37.85 | $35.69 | 463,400 | $1.78 B |
| 02/06/2025 | $34.70 | $35.75 (3.03%) | $35.99 | $34.26 | 877,300 | $1.73 B |
| 02/05/2025 | $35.71 | $35.87 (0.45%) | $36.24 | $35.70 | 388,200 | $1.73 B |
| 02/04/2025 | $36.10 | $35.79 (-0.86%) | $36.54 | $35.77 | 258,400 | $1.73 B |
| 02/03/2025 | $35.90 | $36.12 (0.61%) | $36.59 | $35.69 | 381,201 | $1.75 B |
| 01/31/2025 | $36.14 | $36.34 (0.55%) | $36.81 | $36.08 | 366,406 | $1.76 B |
| 01/30/2025 | $36.51 | $36.30 (-0.58%) | $36.69 | $36.16 | 279,323 | $1.75 B |
| 01/29/2025 | $35.75 | $36.17 (1.17%) | $36.61 | $35.65 | 290,400 | $1.75 B |
| 01/28/2025 | $36.70 | $35.86 (-2.29%) | $36.74 | $35.74 | 231,400 | $1.73 B |
| 01/27/2025 | $36.25 | $36.67 (1.16%) | $37.09 | $36.22 | 692,200 | $1.77 B |
| 01/24/2025 | $35.86 | $36.31 (1.25%) | $36.41 | $35.78 | 279,500 | $1.76 B |
| 01/23/2025 | $35.21 | $35.90 (1.96%) | $36.18 | $34.97 | 289,227 | $1.74 B |
| 01/22/2025 | $36.09 | $35.43 (-1.83%) | $36.25 | $35.18 | 251,932 | $1.71 B |
| 01/21/2025 | $36.16 | $36.24 (0.22%) | $36.67 | $36.05 | 328,908 | $1.75 B |
| 01/17/2025 | $35.85 | $35.96 (0.31%) | $36.00 | $35.46 | 404,300 | $1.74 B |
| 01/16/2025 | $35.13 | $35.48 (1%) | $35.88 | $35.09 | 232,410 | $1.71 B |
| 01/15/2025 | $35.75 | $35.14 (-1.71%) | $35.75 | $34.78 | 316,838 | $1.70 B |
| 01/14/2025 | $35.22 | $35.08 (-0.4%) | $35.36 | $34.74 | 222,832 | $1.70 B |
| 01/13/2025 | $34.11 | $34.90 (2.32%) | $34.91 | $33.80 | 354,725 | $1.69 B |
| 01/10/2025 | $33.93 | $34.31 (1.12%) | $34.44 | $33.52 | 682,912 | $1.66 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.
