Skip to main content
logo
Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
225.71
+1.61 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed

Madison Square Garden Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025224.66227.04224.10225.71225.710.72%148,098
Dec 4, 2025224.66225.45221.12224.10224.100.25%191,083
Dec 3, 2025221.78226.55219.00223.54223.540.77%178,759
Dec 2, 2025224.13226.50221.02221.84221.84-1.91%150,000
Dec 1, 2025226.02227.20225.24226.17226.17-0.82%103,007
Nov 28, 2025225.47228.17225.35228.03228.030.98%68,548
Nov 26, 2025224.76228.88224.76225.82225.820.47%202,269
Nov 25, 2025218.47225.21218.47224.76224.763.41%168,088
Nov 24, 2025214.99219.57213.26217.35217.350.50%193,621
Nov 21, 2025215.55217.78214.00216.27216.271.19%165,869
Nov 20, 2025216.69218.85213.24213.72213.72-0.67%146,126
Nov 19, 2025215.46220.15214.69215.16215.160.25%167,118
Nov 18, 2025210.97215.32210.90214.62214.620.80%164,325
Nov 17, 2025215.48215.48211.70212.91212.91-1.41%141,141
Nov 14, 2025217.26217.26214.40215.95215.95-0.82%130,638
Nov 13, 2025221.95222.25217.23217.74217.74-1.36%125,447
Nov 12, 2025219.95222.70218.95220.75220.750.65%134,452
Nov 11, 2025222.44224.84218.09219.32219.32-0.85%163,238
Nov 10, 2025220.60223.02220.17221.21221.210.48%135,583
Nov 7, 2025215.85220.36214.96220.15220.152.08%148,883
Nov 6, 2025214.59217.33212.73215.66215.660.25%156,868
Nov 5, 2025219.00221.50215.11215.12215.12-2.10%182,364
Nov 4, 2025216.04221.52215.47219.74219.741.30%173,831
Nov 3, 2025213.86223.04211.21216.93216.931.18%276,741
Oct 31, 2025213.00218.69207.90214.39214.39-4.62%506,671
Oct 30, 2025223.81228.03221.41224.77224.770.07%258,586
Oct 29, 2025225.57229.19224.04224.61224.61-1.11%170,903
Oct 28, 2025226.95228.53225.43227.13227.13-0.02%136,863
Oct 27, 2025230.23231.52225.22227.18227.18-0.38%230,742
Oct 24, 2025227.12228.58226.52228.05228.050.84%137,800
Oct 23, 2025225.51226.52221.05226.16226.160.29%153,400
Oct 22, 2025224.88226.04222.88225.51225.510.49%110,681
Oct 21, 2025222.00225.09222.00224.40224.400.94%152,821
Oct 20, 2025220.00222.89219.00222.32222.321.56%110,864
Oct 17, 2025218.40220.60216.37218.91218.910.26%162,421
Oct 16, 2025223.14223.91217.08218.34218.34-2.12%165,513
Oct 15, 2025221.00225.70221.00223.07223.071.29%189,248
Oct 14, 2025217.68221.81217.05220.23220.230.67%163,327
Oct 13, 2025216.00219.75215.51218.76218.761.55%171,129
Oct 10, 2025218.20220.25215.07215.42215.42-1.45%156,629
Oct 9, 2025220.30220.30216.22218.58218.58-0.61%160,541
Oct 8, 2025220.60222.51219.77219.92219.920.19%184,726
Oct 7, 2025229.78231.47217.67219.50219.50-5.37%245,128
Oct 6, 2025230.99233.56229.04231.95231.950.16%269,944
Oct 3, 2025233.09235.92231.56231.57231.57-0.46%203,507
Oct 2, 2025230.00232.93229.35232.63232.631.24%218,681
Oct 1, 2025225.58231.11224.99229.79229.791.23%234,511
Sep 30, 2025229.89231.63225.94227.00227.00-1.32%245,533
Sep 29, 2025224.25231.73223.74230.03230.032.90%319,897
Sep 26, 2025222.00226.17221.51223.55223.550.73%287,028