Madison Square Garden Entertainment Corp (MSGE) Historical Stock Data
53.29 ↑0.95 (1.82%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, MSGE is up 0.78% a day on average. There have been 16 days where Madison Square Garden Entertainment Corp closed green and 14 days where MSGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 53.06 | 53.29 | ↑$0.23 (0.43%) | 52.19 | 54.27 | 369.05K |
| 2023-02-01 | 51.86 | 52.34 | ↑$0.48 (0.93%) | 51.05 | 52.63 | 295.16K |
| 2023-01-31 | 48.46 | 52.29 | ↑$3.83 (7.90%) | 48.46 | 52.30 | 648.43K |
| 2023-01-30 | 48.42 | 48.36 | ↓$0.06 (-0.12%) | 47.56 | 49.05 | 154.67K |
| 2023-01-27 | 48.86 | 48.80 | ↓$0.06 (-0.12%) | 48.80 | 49.97 | 105.01K |
| 2023-01-26 | 49.88 | 49.19 | ↓$0.69 (-1.38%) | 48.03 | 50.10 | 142.80K |
| 2023-01-25 | 47.45 | 49.55 | ↑$2.10 (4.43%) | 47.28 | 49.79 | 188.55K |
| 2023-01-24 | 47.99 | 48.07 | ↑$0.08 (0.17%) | 47.20 | 49.83 | 143.12K |
| 2023-01-23 | 48.03 | 47.78 | ↓$0.25 (-0.52%) | 47.19 | 48.11 | 123.68K |
| 2023-01-20 | 47.89 | 48.32 | ↑$0.43 (0.90%) | 47.39 | 48.95 | 260.48K |
| 2023-01-19 | 48.40 | 47.32 | ↓$1.08 (-2.23%) | 47.28 | 48.74 | 132.33K |
| 2023-01-18 | 45.27 | 48.44 | ↑$3.17 (7.00%) | 45.23 | 48.47 | 206.83K |
| 2023-01-17 | 47.05 | 45.35 | ↓$1.70 (-3.61%) | 45.20 | 47.05 | 181.39K |
| 2023-01-13 | 46.42 | 46.88 | ↑$0.46 (0.99%) | 46.19 | 47.24 | 384.17K |
| 2023-01-12 | 47.63 | 46.70 | ↓$0.93 (-1.95%) | 46.23 | 47.81 | 249.94K |
| 2023-01-11 | 46.71 | 46.95 | ↑$0.24 (0.51%) | 46.70 | 47.83 | 221.69K |
| 2023-01-10 | 46.51 | 46.33 | ↓$0.18 (-0.39%) | 45.89 | 47.25 | 171.54K |
| 2023-01-09 | 46.81 | 46.61 | ↓$0.20 (-0.43%) | 46.38 | 47.13 | 112.61K |
| 2023-01-06 | 46.93 | 46.53 | ↓$0.40 (-0.85%) | 46.44 | 47.34 | 139.12K |
| 2023-01-05 | 44.83 | 46.51 | ↑$1.68 (3.75%) | 43.80 | 46.97 | 495.21K |
| 2023-01-04 | 44.30 | 44.82 | ↑$0.52 (1.17%) | 43.67 | 45.40 | 280.02K |
| 2023-01-03 | 45.62 | 43.77 | ↓$1.85 (-4.06%) | 43.10 | 46.00 | 516.43K |
| 2022-12-30 | 44.36 | 44.97 | ↑$0.61 (1.38%) | 44.36 | 45.60 | 223.63K |
| 2022-12-29 | 42.90 | 44.77 | ↑$1.87 (4.36%) | 42.81 | 44.79 | 145.91K |
| 2022-12-28 | 42.63 | 42.60 | ↓$0.03 (-0.07%) | 42.46 | 43.32 | 177.36K |
| 2022-12-27 | 42.90 | 42.72 | ↓$0.18 (-0.42%) | 41.88 | 43.30 | 117.41K |
| 2022-12-23 | 41.55 | 43.07 | ↑$1.52 (3.66%) | 41.55 | 43.34 | 132.78K |
| 2022-12-22 | 42.47 | 41.72 | ↓$0.75 (-1.77%) | 40.71 | 43.28 | 259.34K |
| 2022-12-21 | 41.70 | 43.16 | ↑$1.46 (3.50%) | 41.55 | 43.24 | 145.82K |
| 2022-12-20 | 41.49 | 41.63 | ↑$0.14 (0.34%) | 41.16 | 41.76 | 194.59K |
Create an account or log in to view more rows.
$MSGE trash
$MSGE never selling
$MSGE why spike ?
$MSGE The United States stock market is going to crash.
$MSGE bag holders for life club
$MSGE buy and hodl friends. we may be early
but we are not wrong. very soon.
$MSGE just go up
$MSGE is going to have a run next month
$MSGE looks good
$MSGE MACD turned bullish