Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-30	Z	MSGE	40.725	40.83	39.645	39.975	-0.495	327,706	3,650	39.20	40.73
2025-06-27	Z	MSGE	40.47	40.655	39.97	40.50	0.255	1,395,711	4,565	34.76	44.77
2025-06-26	Z	MSGE	40.12	40.23	39.63	40.23	0.375	514,859	4,476	36.81	43.85
2025-06-25	Z	MSGE	40.98	41.0498	39.72	39.85	-1.18	456,177	6,103	35.27	59.88
2025-06-24	Z	MSGE	40.85	41.23	40.06	40.98	0.08	372,745	4,102	40.38	43.90
2025-06-23	Z	MSGE	38.67	41.2399	38.45	40.92	2.49	720,883	7,141	39.51	47.76
2025-06-20	Z	MSGE	37.79	38.56	37.5725	38.44	1.08	459,706	3,940	34.76	42.66
2025-06-19	Z	MSGE	37.07	37.89	36.94	37.39	0.31	0	0	29.00	39.00
2025-06-18	Z	MSGE	37.07	37.89	36.94	37.39	0.31	307,850	3,523	29.00	39.00
2025-06-17	Z	MSGE	36.96	37.60	36.77	37.04	0.21	415,726	4,495	32.53	42.66
2025-06-16	Z	MSGE	36.60	37.31	36.4675	36.83	0.465	181,358	3,128	36.00	42.66
2025-06-13	Z	MSGE	36.28	36.68	36.11	36.39	-0.395	238,369	3,060	29.00	37.90
2025-06-12	Z	MSGE	37.11	37.16	36.625	36.83	-0.37	256,924	3,207	30.41	42.33
2025-06-11	Z	MSGE	37.84	37.98	37.04	37.13	-0.58	255,945	4,400	36.00	39.25
2025-06-10	Z	MSGE	38.33	38.5161	37.65	37.70	-0.43	323,514	3,319	36.00	42.66
2025-06-09	Z	MSGE	37.80	38.16	37.51	38.12	0.39	206,244	2,978	29.00	42.66
2025-06-06	Z	MSGE	38.58	38.62	37.705	37.77	-0.17	277,860	2,714	29.00	42.66
2025-06-05	Z	MSGE	37.51	38.00	37.25	37.90	0.62	235,974	3,218	29.00	74.88
2025-06-04	Z	MSGE	36.96	37.56	36.83	37.28	0.15	219,292	4,979	31.24	42.11
2025-06-03	Z	MSGE	37.19	37.94	36.95	37.14	-0.08	332,968	4,925	34.16	42.47
2025-06-02	Z	MSGE	37.00	37.30	36.50	37.22	0.14	331,680	5,177	29.00	42.11
2025-05-30	Z	MSGE	36.63	37.285	36.485	37.11	0.31	274,789	3,480	34.03	40.32
2025-05-29	Z	MSGE	36.93	36.95	36.43	36.80	0.08	157,198	2,804	35.69	37.89
2025-05-28	Z	MSGE	37.07	37.275	36.53	36.74	-0.22	212,689	2,508	36.03	37.89
2025-05-27	Z	MSGE	36.94	37.30	36.7322	36.99	0.445	232,757	2,931	35.18	38.88
2025-05-26	Z	MSGE	36.33	36.90	36.33	36.55	-0.33	0	0	34.74	38.40
2025-05-23	Z	MSGE	36.33	36.90	36.33	36.55	-0.33	170,945	2,346	34.74	38.40
2025-05-22	Z	MSGE	36.39	37.01	36.39	36.90	0.34	246,179	3,565	29.00	42.66
2025-05-21	Z	MSGE	37.54	37.703	36.48	36.60	-1.34	230,981	3,102	31.80	42.60
2025-05-20	Z	MSGE	38.62	38.62	37.90	37.94	-0.82	390,662	2,361	31.99	42.66
2025-05-19	Z	MSGE	37.79	38.81	37.79	38.76	0.44	217,869	2,902	36.59	43.91
2025-05-16	Z	MSGE	38.44	38.49	37.9355	38.32	0.23	177,199	1,751	29.00	45.59
2025-05-15	Z	MSGE	37.79	38.21	37.42	38.10	0.34	274,283	3,529	36.00	43.27
2025-05-14	Z	MSGE	37.54	38.05	37.50	37.79	0.17	226,458	3,122	34.03	40.97
2025-05-13	Z	MSGE	37.62	38.24	37.435	37.64	0.215	204,071	3,132	32.65	43.02
2025-05-12	Z	MSGE	37.26	37.65	36.71	37.41	1.23	390,020	3,181	33.74	41.61
2025-05-09	Z	MSGE	36.11	36.45	35.86	36.18	0.055	173,492	2,673	32.87	108.33
2025-05-08	Z	MSGE	36.78	36.86	35.6595	36.11	-0.18	258,815	3,715	25.31	42.11
2025-05-07	Z	MSGE	35.53	36.94	35.53	36.34	0.80	385,784	4,756	29.00	109.20
2025-05-06	Z	MSGE	34.29	36.34	33.3794	35.60	1.713	443,313	4,697	29.00	36.55
2025-05-05	Z	MSGE	33.25	34.38	33.005	33.97	0.50	301,099	3,936	31.85	38.95
2025-05-02	Z	MSGE	33.10	33.92	32.91	33.55	0.815	201,171	2,699	26.53	45.59
2025-05-01	Z	MSGE	32.54	33.15	32.31	32.74	0.34	212,424	2,267	29.87	45.59
2025-04-30	Z	MSGE	32.26	32.52	31.76	32.44	-0.373	271,086	3,185	29.00	97.35
2025-04-29	Z	MSGE	32.52	33.10	32.44	32.78	-0.05	207,760	2,742	26.25	98.43
2025-04-28	Z	MSGE	32.93	33.13	32.555	32.86	0.22	195,049	3,221	26.39	45.78
2025-04-25	Z	MSGE	32.35	32.95	32.143	32.66	0.12	229,592	2,291	26.53	42.28
2025-04-24	Z	MSGE	31.20	32.67	31.07	32.51	1.19	329,919	4,224	29.00	34.88
2025-04-23	Z	MSGE	31.28	31.96	30.98	31.32	0.82	308,649	3,300	29.00	45.59
2025-04-22	Z	MSGE	30.42	30.67	30.00	30.52	0.58	386,117	2,816	25.88	32.00
2025-04-21	Z	MSGE	30.04	30.355	29.8087	29.95	-0.71	248,728	2,955	25.88	36.00
2025-04-18	Z	MSGE	30.14	30.70	29.985	30.69	0.63	0	0	25.66	47.94
2025-04-17	Z	MSGE	30.14	30.70	29.985	30.69	0.63	156,863	2,001	25.66	47.94
2025-04-16	Z	MSGE	30.74	30.795	29.795	30.07	-0.68	252,207	3,585	25.88	38.00
2025-04-15	Z	MSGE	31.22	31.52	30.75	30.79	-0.16	347,602	3,678	25.88	38.00
2025-04-14	Z	MSGE	30.54	31.18	30.07	30.94	0.64	360,547	4,288	25.88	32.00
2025-04-11	Z	MSGE	30.40	30.54	29.22	30.30	-0.06	195,417	2,372	25.88	30.99
2025-04-10	Z	MSGE	30.95	31.075	30.01	30.34	-1.66	441,102	5,205	25.88	38.00
2025-04-09	Z	MSGE	28.88	32.28	28.51	31.99	3.12	527,424	4,127	25.88	38.00
2025-04-08	Z	MSGE	30.41	30.6399	28.6901	28.90	-0.585	323,506	3,138	25.66	43.06
2025-04-07	Z	MSGE	28.77	30.90	28.29	29.51	-0.263	511,053	3,865	25.88	43.24
2025-04-04	Z	MSGE	30.27	30.74	29.20	29.69	-1.65	413,258	4,285	27.53	38.00
2025-04-03	Z	MSGE	32.49	32.84	31.32	31.35	-2.565	277,505	4,012	29.75	34.88
2025-04-02	Z	MSGE	32.74	34.06	32.74	33.91	0.80	242,758	3,620	27.53	34.88
2025-04-01	Z	MSGE	32.68	33.53	32.445	33.12	0.41	226,884	3,500	30.25	36.55
2025-03-31	Z	MSGE	33.34	33.66	32.45	32.74	-0.95	394,695	4,696	27.53	38.00