5 DAY PERFORMANCE
+10.80%
1 MONTH PERFORMANCE
-8.31%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
-7.11%
Madison Square Garden Entertainment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.63 | $31.84 (-2.42%) | $32.82 | $31.10 | 311,561 | $1.51 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 |
| 01/08/2025 | $34.52 | $34.30 (-0.64%) | $34.76 | $34.15 | 488,148 | $1.66 B |
| 01/07/2025 | $35.12 | $34.86 (-0.74%) | $35.39 | $34.40 | 448,611 | $1.68 B |
| 01/06/2025 | $35.75 | $35.29 (-1.29%) | $36.15 | $35.21 | 441,101 | $1.71 B |
| 01/03/2025 | $35.74 | $35.89 (0.42%) | $36.59 | $35.50 | 325,908 | $1.73 B |
| 01/02/2025 | $35.80 | $35.69 (-0.31%) | $36.76 | $35.53 | 537,200 | $1.73 B |
| 12/31/2024 | $35.97 | $35.60 (-1.03%) | $36.02 | $35.06 | 514,436 | $1.72 B |
| 12/30/2024 | $33.43 | $35.83 (7.18%) | $36.25 | $33.29 | 639,500 | $1.73 B |
| 12/27/2024 | $33.30 | $33.25 (-0.15%) | $33.42 | $32.78 | 319,823 | $1.61 B |
| 12/26/2024 | $32.97 | $33.45 (1.46%) | $33.46 | $32.89 | 217,744 | $1.62 B |
| 12/24/2024 | $33.07 | $33.20 (0.39%) | $33.33 | $32.85 | 147,900 | $1.60 B |
| 12/23/2024 | $33.15 | $33.06 (-0.27%) | $33.32 | $32.67 | 288,018 | $1.60 B |
| 12/20/2024 | $32.83 | $33.40 (1.74%) | $33.69 | $32.77 | 807,137 | $1.61 B |
| 12/19/2024 | $33.20 | $33.22 (0.06%) | $33.39 | $32.40 | 600,800 | $1.61 B |
| 12/18/2024 | $34.49 | $33.05 (-4.18%) | $34.72 | $32.96 | 516,800 | $1.60 B |
| 12/17/2024 | $34.04 | $34.42 (1.12%) | $34.66 | $33.75 | 366,209 | $1.66 B |
| 12/16/2024 | $34.24 | $34.22 (-0.06%) | $34.86 | $34.04 | 520,825 | $1.65 B |
| 12/13/2024 | $34.97 | $34.37 (-1.72%) | $35.05 | $34.22 | 194,250 | $1.66 B |
| 12/12/2024 | $35.10 | $34.96 (-0.4%) | $35.59 | $34.77 | 311,932 | $1.69 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.
