5 DAY PERFORMANCE
-26.77%
1 MONTH PERFORMANCE
-26.46%
3 MONTH PERFORMANCE
-24.37%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
+9.19%
1 YEAR PERFORMANCE
+32.11%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.67 | $75.40 (-4.16%) | $79.34 | $74.84 | 518.66 K | $3.58 B |
| 11/04/2026 | $81.49 | $78.73 (-3.39%) | $81.49 | $76.02 | 536.30 K | $3.74 B |
| 11/03/2026 | $79.70 | $79.50 (-0.25%) | $81.39 | $78.46 | 537.01 K | $3.78 B |
| 11/02/2026 | $81.48 | $79.40 (-2.55%) | $82.06 | $78.17 | 284.05 K | $3.77 B |
| 10/30/2026 | $81.64 | $80.35 (-1.58%) | $81.91 | $79.75 | 340.20 K | $3.82 B |
| 10/29/2026 | $80.40 | $81.08 (0.85%) | $81.82 | $79.58 | 322.22 K | $3.85 B |
| 10/28/2026 | $78.68 | $79.05 (0.47%) | $80.48 | $77.66 | 233.15 K | $3.75 B |
| 10/27/2026 | $76.59 | $78.78 (2.86%) | $79.01 | $76.59 | 188.05 K | $3.74 B |
| 10/26/2026 | $77.20 | $76.67 (-0.69%) | $77.95 | $76.59 | 236.80 K | $3.64 B |
| 10/23/2026 | $77.36 | $77.81 (0.58%) | $78.44 | $76.88 | 208.30 K | $3.69 B |
| 10/22/2026 | $79.51 | $78.41 (-1.38%) | $80.08 | $78.19 | 444.93 K | $3.72 B |
| 10/21/2026 | $81.00 | $80.33 (-0.83%) | $81.40 | $80.13 | 519.20 K | $3.81 B |
| 10/20/2026 | $78.15 | $80.68 (3.24%) | $80.97 | $77.63 | 313.63 K | $3.83 B |
| 10/19/2026 | $78.16 | $77.54 (-0.79%) | $79.15 | $77.35 | 238.40 K | $3.68 B |
| 10/16/2026 | $79.93 | $77.76 (-2.71%) | $80.53 | $76.90 | 342.24 K | $3.69 B |
| 10/15/2026 | $79.53 | $79.72 (0.24%) | $81.00 | $78.69 | 344.30 K | $3.79 B |
| 10/14/2026 | $79.36 | $79.11 (-0.32%) | $80.50 | $78.00 | 507.20 K | $3.76 B |
| 10/13/2026 | $80.15 | $80.20 (0.06%) | $81.09 | $79.84 | 607.40 K | $3.81 B |
| 10/12/2026 | $81.26 | $79.78 (-1.82%) | $81.30 | $79.76 | 207.21 K | $3.79 B |
| 10/09/2026 | $81.66 | $80.84 (-1%) | $82.77 | $80.71 | 258.80 K | $3.84 B |
| 10/08/2026 | $82.00 | $81.66 (-0.41%) | $83.20 | $81.55 | 501.22 K | $3.88 B |
| 10/07/2026 | $79.63 | $82.00 (2.98%) | $82.24 | $79.06 | 1.07 M | $3.89 B |
| 10/06/2026 | $80.16 | $79.99 (-0.21%) | $82.09 | $79.68 | 746.90 K | $3.80 B |
| 10/05/2026 | $80.00 | $80.01 (0.01%) | $80.32 | $78.35 | 738.05 K | $3.80 B |
| 10/02/2026 | $80.44 | $79.87 (-0.71%) | $81.47 | $78.62 | 516.80 K | $3.79 B |
| 10/01/2026 | $80.21 | $80.05 (-0.2%) | $80.54 | $75.90 | 808.61 K | $3.80 B |
| 09/30/2026 | $81.74 | $80.11 (-1.99%) | $83.58 | $80.10 | 768.23 K | $3.80 B |
| 09/29/2026 | $82.37 | $81.65 (-0.87%) | $83.09 | $81.21 | 404.73 K | $3.88 B |
| 09/28/2026 | $79.12 | $81.77 (3.35%) | $82.03 | $79.00 | 494.50 K | $3.88 B |
| 09/25/2026 | $79.37 | $79.09 (-0.35%) | $80.30 | $77.97 | 518.30 K | $3.75 B |
| 09/24/2026 | $78.35 | $79.22 (1.11%) | $79.78 | $77.84 | 477.60 K | $3.76 B |
| 09/23/2026 | $79.73 | $78.49 (-1.56%) | $80.23 | $77.74 | 275.30 K | $3.73 B |
| 09/22/2026 | $81.41 | $80.17 (-1.52%) | $82.80 | $79.71 | 366.41 K | $3.80 B |
| 09/21/2026 | $81.00 | $81.20 (0.25%) | $81.78 | $79.88 | 549.93 K | $3.85 B |
| 09/18/2026 | $76.76 | $79.02 (2.94%) | $80.17 | $76.33 | 1.44 M | $3.75 B |
| 09/17/2026 | $80.20 | $77.18 (-3.77%) | $81.82 | $77.09 | 435.40 K | $3.66 B |
| 09/16/2026 | $80.39 | $79.31 (-1.34%) | $80.79 | $77.99 | 985.35 K | $3.76 B |
| 09/15/2026 | $80.10 | $80.89 (0.99%) | $81.54 | $79.60 | 518.10 K | $3.84 B |
| 09/14/2026 | $79.01 | $80.39 (1.75%) | $80.95 | $78.68 | 546.70 K | $3.82 B |
| 09/11/2026 | $76.74 | $79.19 (3.19%) | $79.49 | $76.51 | 579.61 K | $3.76 B |
| 09/10/2026 | $76.22 | $75.75 (-0.62%) | $76.89 | $75.41 | 294.80 K | $3.60 B |
| 09/09/2026 | $76.08 | $76.30 (0.29%) | $77.00 | $75.34 | 399.83 K | $3.62 B |
| 09/08/2026 | $77.33 | $76.75 (-0.75%) | $77.33 | $76.18 | 359.64 K | $3.64 B |
| 09/04/2026 | $77.41 | $77.41 (0%) | $78.03 | $77.04 | 228.34 K | $3.67 B |
| 09/03/2026 | $77.79 | $77.80 (0.01%) | $78.41 | $76.46 | 275.81 K | $3.69 B |
| 09/02/2026 | $77.73 | $77.09 (-0.82%) | $78.89 | $76.52 | 278.13 K | $3.66 B |
| 09/01/2026 | $77.06 | $77.04 (-0.03%) | $77.97 | $76.35 | 322.20 K | $3.66 B |
| 08/31/2026 | $78.46 | $77.69 (-0.98%) | $79.48 | $77.53 | 330.90 K | $3.69 B |
| 08/28/2026 | $78.31 | $78.30 (-0.01%) | $79.18 | $77.76 | 312.65 K | $3.72 B |
| 08/27/2026 | $79.00 | $78.15 (-1.08%) | $79.78 | $77.71 | 265.10 K | $3.71 B |
| 08/26/2026 | $80.59 | $79.49 (-1.36%) | $80.59 | $79.11 | 247.43 K | $3.77 B |
| 08/25/2026 | $80.35 | $80.63 (0.35%) | $81.18 | $79.49 | 220.90 K | $3.83 B |
| 08/24/2026 | $80.60 | $79.59 (-1.25%) | $81.22 | $79.18 | 207.77 K | $3.78 B |
| 08/21/2026 | $79.56 | $79.89 (0.41%) | $80.28 | $78.60 | 244.80 K | $3.79 B |
| 08/20/2026 | $81.46 | $79.83 (-2%) | $83.19 | $79.57 | 202.51 K | $3.79 B |
| 08/19/2026 | $82.79 | $82.43 (-0.43%) | $83.53 | $82.15 | 219.53 K | $3.91 B |
| 08/18/2026 | $85.08 | $81.90 (-3.74%) | $86.80 | $81.79 | 237.10 K | $3.89 B |
| 08/17/2026 | $85.46 | $84.86 (-0.7%) | $86.02 | $84.11 | 477.24 K | $4.03 B |
| 08/14/2026 | $84.67 | $85.44 (0.91%) | $86.88 | $84.25 | 415.93 K | $3.08 B |
| 08/13/2026 | $87.70 | $84.29 (-3.89%) | $90.41 | $83.54 | 632.80 K | $3.04 B |
| 08/12/2026 | $82.61 | $88.42 (7.03%) | $89.19 | $81.93 | 761.70 K | $3.18 B |
| 08/11/2026 | $77.94 | $79.37 (1.83%) | $79.78 | $77.65 | 467.70 K | $2.86 B |
| 08/10/2026 | $75.84 | $78.07 (2.94%) | $78.52 | $75.48 | 347.44 K | $2.81 B |
| 08/07/2026 | $76.88 | $76.55 (-0.43%) | $77.82 | $75.96 | 279.06 K | $2.76 B |
| 08/06/2026 | $77.79 | $76.67 (-1.44%) | $79.02 | $76.10 | 330.31 K | $2.76 B |
| 08/05/2026 | $78.37 | $77.80 (-0.73%) | $79.49 | $77.43 | 322.23 K | $2.80 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.
