Register for streaming realtime charts, analysis tools, and prices.
MSGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18 2024 | 37.47 | 0.07 | 0.19% | 37.44 | 37.96 | 37.25 | 657,671 |
| Mar 15 2024 | 37.40 | -0.43 | -1.14% | 37.81 | 37.97 | 37.28 | 822,441 |
| Mar 14 2024 | 37.83 | -0.07 | -0.18% | 37.96 | 38.03 | 37.56 | 1,127,281 |
| Mar 13 2024 | 37.90 | -0.09 | -0.24% | 37.99 | 38.24 | 37.7514 | 275,648 |
| Mar 12 2024 | 37.99 | 0.35 | 0.93% | 37.68 | 38.24 | 37.45 | 446,105 |
| Mar 11 2024 | 37.64 | -0.33 | -0.87% | 38.00 | 38.055 | 37.22 | 410,830 |
| Mar 08 2024 | 37.97 | 0.21 | 0.56% | 37.83 | 38.32 | 37.48 | 313,930 |
| Mar 07 2024 | 37.76 | -0.40 | -1.05% | 38.16 | 38.61 | 37.72 | 526,612 |
| Mar 06 2024 | 38.16 | 0.04 | 0.10% | 38.32 | 38.515 | 37.81 | 267,028 |
| Mar 05 2024 | 38.12 | -0.01 | -0.03% | 38.09 | 38.6597 | 37.79 | 276,754 |
| Mar 04 2024 | 38.13 | -0.70 | -1.80% | 38.84 | 39.02 | 37.74 | 482,651 |
| Mar 01 2024 | 38.83 | 0.34 | 0.88% | 38.62 | 39.39 | 38.04 | 394,163 |
| Feb 29 2024 | 38.49 | 0.41 | 1.08% | 38.47 | 38.71 | 38.0081 | 383,790 |
| Feb 28 2024 | 38.08 | 1.16 | 3.14% | 36.59 | 38.13 | 36.59 | 545,475 |
| Feb 27 2024 | 36.92 | -0.35 | -0.94% | 37.27 | 37.405 | 36.62 | 553,624 |
| Feb 26 2024 | 37.27 | -0.15 | -0.40% | 37.17 | 37.63 | 37.05 | 433,130 |
| Feb 23 2024 | 37.42 | 0.01 | 0.03% | 37.57 | 37.99 | 37.34 | 501,195 |
| Feb 22 2024 | 37.41 | 0.41 | 1.11% | 36.63 | 37.60 | 36.62 | 612,796 |
| Feb 21 2024 | 37.00 | -0.95 | -2.50% | 37.98 | 37.98 | 36.24 | 957,674 |
| Feb 20 2024 | 37.95 | 0.33 | 0.88% | 37.35 | 37.96 | 37.06 | 363,936 |
