MSGE Stock Prices

Data as of Oct 28, 2026

Last

79.05

Change

+0.27

Open

78.68

Previous

78.78

High

80.48

Low

77.66

Bid

-

Ask

-

Volume

233,143

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.299

Opt Volume

0

Open Int

374

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	78.68	80.48	77.66	79.05	+0.27	233,143	0	0.000	0.299
Oct 27, 2026	76.59	79.01	76.59	78.78	+2.11	188,049	11	0.437	0.299
Oct 26, 2026	77.20	77.95	76.59	76.67	-1.14	236,758	0	0.000	0.298
Oct 23, 2026	77.36	78.44	76.88	77.81	-0.60	208,252	6	0.419	0.297
Oct 22, 2026	79.51	80.08	78.19	78.41	-1.92	444,847	24	0.402	0.298
Oct 21, 2026	81.00	81.40	80.13	80.33	-0.35	519,138	6	0.386	0.297
Oct 20, 2026	78.15	80.97	77.63	80.68	+3.14	313,539	7	0.372	0.297
Oct 19, 2026	78.16	79.15	77.35	77.54	-0.22	238,391	11	0.460	0.295
Oct 16, 2026	79.93	80.53	76.90	77.76	-1.96	342,239	30	0.357	0.295
Oct 15, 2026	79.53	81.00	78.69	79.72	+0.61	344,211	1	0.000	0.296
Oct 14, 2026	79.36	80.50	78.00	79.11	-1.09	465,564	17	0.414	0.297
Oct 13, 2026	80.15	81.09	79.84	80.20	+0.42	475,257	11	0.000	0.297
Oct 12, 2026	81.26	81.30	79.76	79.78	-1.06	207,209	8	0.440	0.299
Oct 9, 2026	81.66	82.77	80.71	80.84	-0.82	258,774	5	0.431	0.298
Oct 8, 2026	82.00	83.20	81.55	81.66	-0.34	501,180	16	0.416	0.299
Oct 7, 2026	79.63	82.24	79.06	82.00	+2.01	941,376	882	0.336	0.300
Oct 6, 2026	80.16	82.09	79.68	79.99	-0.02	600,673	26	0.532	0.303
Oct 5, 2026	80.00	80.32	78.35	80.01	+0.14	597,741	5	0.380	0.303
Oct 2, 2026	80.44	81.47	78.62	79.87	+0.00	516,794	18	0.375	0.304
Oct 1, 2026	80.21	80.54	75.90	80.05	-0.06	592,197	4	0.347	0.305
Sep 30, 2026	81.74	83.58	80.10	80.11	-1.54	446,506	0	0.000	0.308
Sep 29, 2026	82.37	83.09	81.21	81.65	-0.12	404,727	0	0.000	0.308
Sep 28, 2026	79.12	82.03	79.00	81.77	+2.68	366,980	11	0.357	0.308
Sep 25, 2026	79.37	80.30	77.97	79.09	-0.13	385,660	9	0.379	0.306
Sep 24, 2026	78.35	79.78	77.84	79.22	+0.73	423,838	31	0.355	0.306
Sep 23, 2026	79.73	80.23	77.74	78.49	-1.68	275,143	6	0.000	0.307
Sep 22, 2026	81.41	82.80	79.71	80.17	-1.03	366,170	2	0.326	0.306
Sep 21, 2026	81.00	81.78	79.88	81.20	+2.18	445,738	4	0.334	0.306
Sep 18, 2026	76.34	80.17	76.33	79.02	+1.84	1,248,852	5	0.381	0.306
Sep 17, 2026	80.20	81.82	77.09	77.18	-2.13	435,387	3	0.000	0.305
Sep 16, 2026	80.39	80.79	77.99	79.31	-1.58	985,186	3	0.263	0.304
Sep 15, 2026	80.10	81.54	79.60	80.89	+0.50	518,031	17	0.336	0.304
Sep 14, 2026	79.01	80.95	78.68	80.39	+1.35	426,812	6	0.369	0.304
Sep 11, 2026	76.74	79.04	76.51	79.04	+3.29	352,994	23	0.471	0.304
Sep 10, 2026	76.22	76.89	75.41	75.75	-0.55	294,770	6	0.000	0.301
Sep 9, 2026	76.08	77.00	75.34	76.30	-0.45	360,224	3	0.000	0.303
Sep 8, 2026	77.33	77.33	76.18	76.75	+0.00	359,269	26	0.377	0.303
Sep 4, 2026	77.41	78.03	77.04	77.41	-0.39	228,244	54	0.341	0.304
Sep 3, 2026	77.79	78.41	76.46	77.80	+0.71	264,245	2	0.383	0.304
Sep 2, 2026	77.73	78.89	76.52	77.09	+0.05	269,070	8	0.312	0.304
Sep 1, 2026	77.06	77.97	76.35	77.04	-0.65	316,549	14	0.347	0.304
Aug 31, 2026	78.46	79.48	77.53	77.69	-0.61	330,906	0	0.000	0.304
Aug 28, 2026	78.31	79.18	77.76	78.30	+0.15	312,649	2	0.317	0.304
Aug 27, 2026	79.00	79.78	77.71	78.15	-1.34	249,470	24	0.322	0.306
Aug 26, 2026	80.59	80.59	79.11	79.49	-1.14	247,261	18	0.338	0.306
Aug 25, 2026	80.35	81.18	79.49	80.63	+1.04	208,651	3	0.313	0.305
Aug 24, 2026	80.60	81.22	79.18	79.59	-0.30	206,822	21	0.337	0.305
Aug 21, 2026	79.56	80.28	78.60	79.89	+0.06	244,775	42	0.319	0.308
Aug 20, 2026	81.46	83.19	79.57	79.83	-2.60	202,023	26	0.354	0.308
Aug 19, 2026	82.79	83.53	82.15	82.43	+0.53	219,427	24	0.348	0.306
Aug 18, 2026	85.08	86.80	81.79	81.90	-2.96	236,784	32	0.326	0.307
Aug 17, 2026	85.46	86.02	84.11	84.86	-0.58	408,187	1	0.442	0.304
Aug 14, 2026	84.67	86.88	84.25	85.44	+1.15	415,831	40	0.286	0.304
Aug 13, 2026	87.70	90.41	83.54	84.29	-4.13	632,757	94	0.380	0.304
Aug 12, 2026	82.61	89.19	81.93	88.42	+9.05	713,608	161	0.434	0.314
Aug 11, 2026	77.94	79.78	77.65	79.37	+1.30	463,073	194	0.624	0.297
Aug 10, 2026	75.84	78.52	75.48	78.07	+1.52	347,020	31	0.418	0.298
Aug 7, 2026	76.88	77.82	75.96	76.55	-0.12	278,963	2	0.000	0.297
Aug 6, 2026	77.79	79.02	76.10	76.67	-1.13	237,516	23	0.458	0.297
Aug 5, 2026	78.37	79.49	77.43	77.80	-0.21	322,204	1	0.000	0.297
Aug 4, 2026	77.53	79.24	77.09	78.01	+1.04	445,661	4	0.475	0.297
Aug 3, 2026	77.41	78.68	76.72	76.97	-0.29	331,716	19	0.505	0.298
Jul 31, 2026	78.93	78.93	75.77	77.26	-1.60	278,806	7	0.432	0.300
Jul 30, 2026	76.54	79.02	75.36	78.86	+2.87	310,023	0	0.000	0.299
Jul 29, 2026	77.11	77.55	74.80	75.99	-1.20	307,756	0	0.000	0.298
Jul 28, 2026	77.67	78.24	77.15	77.19	-0.13	272,838	18	0.466	0.298

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.