5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
+11.55%
6 MONTH PERFORMANCE
+20.68%
YEAR-TO-DATE PERFORMANCE
+28.03%
1 YEAR PERFORMANCE
+21.32%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $43.99 | $44.07 (0.18%) | $44.89 | $43.80 | 181.30 K | $2.10 B |
| 10/29/2025 | $44.57 | $44.30 (-0.61%) | $45.40 | $43.75 | 235.12 K | $2.11 B |
| 10/28/2025 | $45.18 | $44.97 (-0.46%) | $45.38 | $44.68 | 138.45 K | $2.14 B |
| 10/27/2025 | $45.61 | $45.19 (-0.92%) | $46.09 | $45.01 | 185.10 K | $2.15 B |
| 10/24/2025 | $45.95 | $45.75 (-0.44%) | $46.23 | $45.55 | 164.00 K | $2.18 B |
| 10/23/2025 | $46.27 | $45.63 (-1.38%) | $46.53 | $44.98 | 224.24 K | $2.17 B |
| 10/22/2025 | $45.81 | $46.18 (0.81%) | $46.24 | $45.23 | 354.78 K | $2.20 B |
| 10/21/2025 | $44.43 | $45.60 (2.63%) | $45.95 | $44.31 | 226.54 K | $2.17 B |
| 10/20/2025 | $44.45 | $44.50 (0.11%) | $45.01 | $44.07 | 330.20 K | $2.12 B |
| 10/17/2025 | $43.51 | $43.90 (0.9%) | $44.32 | $43.51 | 270.60 K | $2.09 B |
| 10/16/2025 | $44.67 | $43.65 (-2.28%) | $44.91 | $43.35 | 348.63 K | $2.08 B |
| 10/15/2025 | $44.24 | $44.99 (1.7%) | $45.90 | $44.11 | 381.00 K | $2.14 B |
| 10/14/2025 | $43.10 | $44.10 (2.32%) | $44.40 | $42.60 | 476.21 K | $2.10 B |
| 10/13/2025 | $42.50 | $43.39 (2.09%) | $43.43 | $42.19 | 655.40 K | $2.07 B |
| 10/10/2025 | $41.91 | $41.77 (-0.33%) | $42.65 | $41.69 | 283.82 K | $1.99 B |
| 10/09/2025 | $42.65 | $41.88 (-1.81%) | $43.01 | $41.65 | 260.91 K | $1.99 B |
| 10/08/2025 | $44.26 | $42.67 (-3.59%) | $44.26 | $42.62 | 419.50 K | $2.03 B |
| 10/07/2025 | $45.70 | $43.51 (-4.79%) | $45.71 | $43.37 | 505.53 K | $2.07 B |
| 10/06/2025 | $45.76 | $45.63 (-0.28%) | $45.88 | $44.75 | 247.20 K | $2.17 B |
| 10/03/2025 | $46.77 | $45.58 (-2.54%) | $47.20 | $45.31 | 297.04 K | $2.17 B |
| 10/02/2025 | $46.68 | $46.65 (-0.06%) | $47.80 | $45.63 | 450.40 K | $2.22 B |
| 10/01/2025 | $45.92 | $47.61 (3.68%) | $48.09 | $45.50 | 754.51 K | $2.27 B |
| 09/30/2025 | $45.25 | $45.24 (-0.02%) | $45.40 | $44.78 | 251.45 K | $2.15 B |
| 09/29/2025 | $45.46 | $45.20 (-0.57%) | $45.47 | $44.48 | 249.50 K | $2.15 B |
| 09/26/2025 | $44.81 | $45.29 (1.07%) | $45.69 | $44.54 | 324.02 K | $2.16 B |
| 09/25/2025 | $45.27 | $44.80 (-1.04%) | $45.33 | $44.73 | 341.03 K | $2.13 B |
| 09/24/2025 | $46.07 | $45.16 (-1.98%) | $46.50 | $45.15 | 352.70 K | $2.15 B |
| 09/23/2025 | $45.75 | $46.04 (0.63%) | $46.74 | $45.69 | 330.64 K | $2.19 B |
| 09/22/2025 | $45.06 | $45.73 (1.49%) | $45.84 | $44.75 | 320.80 K | $2.18 B |
| 09/19/2025 | $45.97 | $45.15 (-1.78%) | $45.97 | $44.95 | 481.30 K | $2.15 B |
| 09/18/2025 | $45.02 | $45.92 (2%) | $46.18 | $44.98 | 454.22 K | $2.19 B |
| 09/17/2025 | $44.52 | $44.91 (0.88%) | $45.57 | $44.42 | 347.80 K | $2.14 B |
| 09/16/2025 | $43.62 | $44.60 (2.25%) | $44.90 | $43.06 | 431.60 K | $2.12 B |
| 09/15/2025 | $44.28 | $43.94 (-0.77%) | $44.51 | $43.78 | 361.83 K | $2.09 B |
| 09/12/2025 | $43.65 | $44.27 (1.42%) | $44.39 | $43.33 | 649.40 K | $2.11 B |
| 09/11/2025 | $42.67 | $43.30 (1.48%) | $43.70 | $42.60 | 441.01 K | $2.06 B |
| 09/10/2025 | $41.36 | $42.75 (3.36%) | $42.76 | $41.02 | 367.40 K | $2.04 B |
| 09/09/2025 | $42.05 | $41.44 (-1.45%) | $42.45 | $41.36 | 342.20 K | $1.97 B |
| 09/08/2025 | $40.94 | $42.08 (2.78%) | $42.16 | $40.85 | 437.20 K | $2.00 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.
