Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 33.11 | -0.29 | -0.87% | 33.35 | 33.45 | 32.675 | 272,991 |
| Jun 13 2024 | 33.40 | -1.13 | -3.27% | 34.53 | 34.80 | 33.39 | 544,519 |
| Jun 12 2024 | 34.53 | 0.07 | 0.20% | 34.975 | 35.59 | 34.51 | 274,023 |
| Jun 11 2024 | 34.46 | -0.30 | -0.86% | 34.62 | 34.99 | 34.39 | 226,300 |
| Jun 10 2024 | 34.76 | 0.53 | 1.55% | 34.12 | 35.10 | 33.81 | 385,114 |
| Jun 07 2024 | 34.23 | -0.53 | -1.52% | 34.915 | 35.09 | 34.21 | 356,596 |
| Jun 06 2024 | 34.76 | -0.05 | -0.14% | 34.69 | 35.22 | 34.635 | 231,047 |
| Jun 05 2024 | 34.81 | 0.15 | 0.43% | 34.95 | 34.99 | 34.165 | 381,871 |
| Jun 04 2024 | 34.66 | -0.51 | -1.45% | 34.97 | 35.16 | 34.47 | 266,793 |
| Jun 03 2024 | 35.17 | -0.37 | -1.04% | 35.63 | 35.79 | 34.80 | 220,868 |
| May 31 2024 | 35.54 | 0.45 | 1.28% | 35.24 | 35.57 | 34.88 | 203,752 |
| May 30 2024 | 35.09 | 0.04 | 0.11% | 35.16 | 35.16 | 34.74 | 371,005 |
| May 29 2024 | 35.05 | -0.21 | -0.60% | 34.87 | 35.56 | 34.87 | 220,714 |
| May 28 2024 | 35.26 | -0.27 | -0.76% | 35.67 | 36.225 | 35.115 | 338,494 |
| May 24 2024 | 35.53 | -0.11 | -0.31% | 35.75 | 35.9665 | 35.42 | 300,928 |
| May 23 2024 | 35.64 | -1.21 | -3.28% | 36.87 | 36.885 | 35.51 | 201,403 |
| May 22 2024 | 36.85 | -0.62 | -1.65% | 37.35 | 37.65 | 36.81 | 146,575 |
| May 21 2024 | 37.47 | 0.13 | 0.35% | 37.22 | 37.75 | 37.07 | 289,148 |
| May 20 2024 | 37.34 | 0.26 | 0.70% | 37.01 | 37.40 | 36.74 | 255,208 |
| May 17 2024 | 37.08 | 0.03 | 0.08% | 37.20 | 37.80 | 37.02 | 332,587 |
| May 16 2024 | 37.05 | 0.26 | 0.71% | 36.64 | 37.06 | 36.48 | 304,717 |
| May 15 2024 | 36.79 | 0.22 | 0.60% | 36.64 | 37.045 | 36.54 | 266,662 |
| May 14 2024 | 36.57 | 0.14 | 0.38% | 36.81 | 36.81 | 36.32 | 282,469 |
| May 13 2024 | 36.43 | -0.78 | -2.10% | 37.56 | 37.64 | 36.3046 | 343,838 |
| May 10 2024 | 37.21 | 0.32 | 0.87% | 37.03 | 37.63 | 36.59 | 823,685 |
| May 09 2024 | 36.89 | -2.99 | -7.50% | 36.55 | 39.52 | 34.11 | 1,064,954 |
| May 08 2024 | 39.88 | -0.06 | -0.15% | 39.77 | 39.93 | 39.065 | 584,649 |
| May 07 2024 | 39.94 | 0.68 | 1.73% | 39.26 | 40.13 | 39.01 | 596,832 |
| May 06 2024 | 39.26 | -1.04 | -2.58% | 40.54 | 40.67 | 39.26 | 472,602 |
| May 03 2024 | 40.30 | 0.82 | 2.08% | 40.00 | 41.58 | 39.93 | 1,006,590 |
| May 02 2024 | 39.48 | -0.08 | -0.20% | 39.84 | 40.10 | 39.42 | 407,362 |
| May 01 2024 | 39.56 | 0.41 | 1.05% | 39.40 | 40.04 | 39.05 | 591,297 |
| Apr 30 2024 | 39.15 | -0.95 | -2.37% | 39.94 | 40.13 | 39.10 | 461,886 |
| Apr 29 2024 | 40.10 | 0.68 | 1.73% | 39.52 | 40.15 | 39.21 | 210,260 |
| Apr 26 2024 | 39.42 | -0.07 | -0.18% | 39.42 | 39.86 | 39.24 | 324,230 |
| Apr 25 2024 | 39.49 | 0.03 | 0.08% | 38.99 | 39.50 | 38.82 | 376,542 |
| Apr 24 2024 | 39.46 | -0.09 | -0.23% | 39.50 | 39.93 | 39.15 | 256,489 |
| Apr 23 2024 | 39.55 | 1.09 | 2.83% | 38.50 | 39.77 | 38.4124 | 248,672 |
| Apr 22 2024 | 38.46 | 0.52 | 1.37% | 38.15 | 38.76 | 37.90 | 236,388 |
| Apr 19 2024 | 37.94 | 0.33 | 0.88% | 37.59 | 38.10 | 37.59 | 401,828 |
| Apr 18 2024 | 37.61 | -0.21 | -0.56% | 37.80 | 37.94 | 37.465 | 488,202 |
| Apr 17 2024 | 37.82 | -0.63 | -1.64% | 38.68 | 38.68 | 37.52 | 353,030 |
| Apr 16 2024 | 38.45 | -0.14 | -0.36% | 38.285 | 38.71 | 38.115 | 545,790 |
| Apr 15 2024 | 38.59 | -0.57 | -1.46% | 39.47 | 39.5475 | 38.49 | 431,459 |
| Apr 12 2024 | 39.16 | -0.43 | -1.09% | 39.38 | 39.46 | 38.70 | 283,512 |
| Apr 11 2024 | 39.59 | 0.13 | 0.33% | 39.60 | 39.70 | 39.11 | 188,669 |
| Apr 10 2024 | 39.46 | -0.33 | -0.83% | 38.87 | 39.575 | 38.87 | 206,515 |
| Apr 09 2024 | 39.79 | 0.01 | 0.03% | 39.92 | 40.00 | 39.43 | 333,724 |
| Apr 08 2024 | 39.78 | -0.01 | -0.03% | 39.85 | 40.03 | 39.58 | 470,364 |
| Apr 05 2024 | 39.79 | 0.52 | 1.32% | 39.57 | 39.9095 | 39.28 | 174,671 |
| Apr 04 2024 | 39.27 | -0.43 | -1.08% | 39.86 | 40.15 | 39.16 | 238,836 |
| Apr 03 2024 | 39.70 | 0.05 | 0.13% | 39.46 | 40.35 | 39.39 | 647,296 |
| Apr 02 2024 | 39.65 | 0.32 | 0.81% | 38.94 | 39.75 | 38.82 | 309,726 |
| Apr 01 2024 | 39.33 | 0.12 | 0.31% | 39.24 | 39.64 | 39.01 | 269,497 |
| Mar 28 2024 | 39.21 | 0.26 | 0.67% | 39.08 | 39.59 | 39.02 | 230,559 |
| Mar 27 2024 | 38.95 | 0.74 | 1.94% | 38.55 | 38.97 | 38.2201 | 228,863 |
| Mar 26 2024 | 38.21 | 0.13 | 0.34% | 38.41 | 38.605 | 38.19 | 583,430 |
| Mar 25 2024 | 38.08 | -0.43 | -1.12% | 38.55 | 38.67 | 37.95 | 225,866 |
| Mar 22 2024 | 38.51 | -0.43 | -1.10% | 39.01 | 39.26 | 38.375 | 201,012 |
| Mar 21 2024 | 38.94 | -0.04 | -0.10% | 39.07 | 39.31 | 38.80 | 205,348 |
| Mar 20 2024 | 38.98 | 0.69 | 1.80% | 38.32 | 39.68 | 38.29 | 443,348 |
| Mar 19 2024 | 38.29 | 0.82 | 2.19% | 37.29 | 38.32 | 37.17 | 1,325,590 |
