Madison Square Garden Sports Corp. (FRA:MS8)
Germany · Delayed Price · Currency is EUR 278.00
-10.00 (-3.47%)
At close: Feb 20, 2026
FRA:MS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -3.47% | - |
| Feb 19, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 17.07% | - |
| Feb 18, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Feb 17, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Feb 16, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 5.17% | - |
| Feb 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Feb 12, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Feb 11, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Feb 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Feb 9, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Feb 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Feb 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Feb 4, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Feb 3, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Feb 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Jan 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Jan 29, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Jan 28, 2026 | 234.00 | 240.00 | 234.00 | 234.00 | 234.00 | -2.50% | 18 |
| Jan 27, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jan 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Jan 23, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Jan 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Jan 21, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Jan 20, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Jan 19, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jan 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Jan 15, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Jan 14, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Jan 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | - |
| Jan 12, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Jan 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 3.70% | - |
| Jan 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jan 7, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Jan 6, 2026 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | -0.91% | 40 |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Dec 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Dec 29, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2.83% | - |
| Dec 23, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Dec 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3.96% | - |
| Dec 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.88% | - |
| Dec 18, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 4.52% | 5 |
| Dec 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Dec 16, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.02% | - |
| Dec 15, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -0.51% | 100 |
| Dec 12, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 5.32% | - |
| Dec 11, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | - |
| Dec 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | - |
| Dec 9, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | - |
| Dec 8, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.05% | - |