Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
315.72
+1.75 (0.56%)
Feb 25, 2026, 4:00 PM EST - Market closed
Madison Square Garden Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 315.09 | 326.19 | 313.48 | 315.72 | 315.72 | 0.56% | 215,432 |
| Feb 24, 2026 | 313.87 | 318.11 | 309.98 | 313.97 | 313.97 | -0.04% | 239,622 |
| Feb 23, 2026 | 316.51 | 321.62 | 313.18 | 314.09 | 314.09 | -3.43% | 234,053 |
| Feb 20, 2026 | 329.49 | 332.80 | 320.86 | 325.26 | 325.26 | -1.00% | 266,333 |
| Feb 19, 2026 | 341.76 | 343.76 | 323.31 | 328.54 | 328.54 | -3.87% | 499,398 |
| Feb 18, 2026 | 323.79 | 345.46 | 320.71 | 341.76 | 341.76 | 16.33% | 1,042,845 |
| Feb 17, 2026 | 292.52 | 299.01 | 288.75 | 293.78 | 293.78 | 0.79% | 189,234 |
| Feb 13, 2026 | 280.16 | 291.93 | 279.06 | 291.48 | 291.48 | 4.77% | 274,994 |
| Feb 12, 2026 | 281.06 | 282.72 | 276.74 | 278.20 | 278.20 | -0.87% | 136,482 |
| Feb 11, 2026 | 281.76 | 282.13 | 276.75 | 280.64 | 280.64 | 0.31% | 155,277 |
| Feb 10, 2026 | 279.94 | 289.86 | 277.88 | 279.76 | 279.76 | 0.18% | 187,520 |
| Feb 9, 2026 | 279.16 | 280.00 | 274.50 | 279.27 | 279.27 | -0.01% | 294,013 |
| Feb 6, 2026 | 279.70 | 281.32 | 275.25 | 279.29 | 279.29 | 2.06% | 231,655 |
| Feb 5, 2026 | 283.00 | 298.97 | 265.56 | 273.65 | 273.65 | -4.73% | 535,240 |
| Feb 4, 2026 | 284.57 | 287.46 | 279.49 | 287.25 | 287.25 | 1.14% | 220,432 |
| Feb 3, 2026 | 283.86 | 285.80 | 280.18 | 284.02 | 284.02 | -0.11% | 191,564 |
| Feb 2, 2026 | 284.54 | 288.43 | 284.27 | 284.34 | 284.34 | 0.28% | 184,908 |
| Jan 30, 2026 | 289.77 | 289.77 | 280.64 | 283.55 | 283.55 | -0.73% | 212,187 |
| Jan 29, 2026 | 287.97 | 288.03 | 282.59 | 285.64 | 285.64 | -0.14% | 172,819 |
| Jan 28, 2026 | 283.84 | 287.05 | 280.27 | 286.05 | 286.05 | 0.78% | 156,014 |
| Jan 27, 2026 | 286.48 | 288.28 | 282.21 | 283.83 | 283.83 | -0.39% | 184,507 |
| Jan 26, 2026 | 289.15 | 290.37 | 284.92 | 284.95 | 284.95 | -0.76% | 203,742 |
| Jan 23, 2026 | 288.13 | 291.89 | 286.50 | 287.12 | 287.12 | -0.07% | 154,255 |
| Jan 22, 2026 | 290.58 | 293.15 | 284.18 | 287.32 | 287.32 | -0.58% | 220,061 |
| Jan 21, 2026 | 287.41 | 292.10 | 279.12 | 289.00 | 289.00 | 0.96% | 329,671 |
| Jan 20, 2026 | 290.53 | 292.87 | 284.70 | 286.25 | 286.25 | -1.16% | 326,700 |
| Jan 16, 2026 | 282.87 | 293.35 | 282.87 | 289.61 | 289.61 | 2.14% | 269,220 |
| Jan 15, 2026 | 284.23 | 288.65 | 279.86 | 283.55 | 283.55 | 0.31% | 184,611 |
| Jan 14, 2026 | 276.49 | 283.35 | 275.36 | 282.66 | 282.66 | 2.04% | 240,448 |
| Jan 13, 2026 | 269.98 | 278.49 | 268.27 | 277.02 | 277.02 | 2.27% | 144,545 |
| Jan 12, 2026 | 265.05 | 273.44 | 262.37 | 270.88 | 270.88 | 2.08% | 229,420 |
| Jan 9, 2026 | 263.76 | 267.28 | 263.18 | 265.35 | 265.35 | 0.60% | 137,421 |
| Jan 8, 2026 | 255.22 | 264.50 | 253.95 | 263.76 | 263.76 | 3.12% | 190,761 |
| Jan 7, 2026 | 252.94 | 255.77 | 250.03 | 255.77 | 255.77 | 1.08% | 137,494 |
| Jan 6, 2026 | 255.00 | 255.00 | 251.20 | 253.04 | 253.04 | -0.83% | 168,720 |
| Jan 5, 2026 | 257.04 | 260.00 | 253.56 | 255.15 | 255.15 | -1.43% | 203,194 |
| Jan 2, 2026 | 258.23 | 260.03 | 255.00 | 258.86 | 258.86 | 0.08% | 143,299 |
| Dec 31, 2025 | 260.00 | 262.77 | 257.82 | 258.65 | 258.65 | -0.42% | 213,493 |
| Dec 30, 2025 | 257.28 | 260.98 | 257.28 | 259.74 | 259.74 | 0.69% | 119,259 |
| Dec 29, 2025 | 258.75 | 259.98 | 256.95 | 257.95 | 257.95 | -0.82% | 182,001 |
| Dec 26, 2025 | 260.20 | 260.57 | 256.50 | 260.09 | 260.09 | 0.37% | 123,303 |
| Dec 24, 2025 | 256.65 | 261.65 | 256.65 | 259.12 | 259.12 | 0.84% | 97,055 |
| Dec 23, 2025 | 252.93 | 257.24 | 250.28 | 256.96 | 256.96 | 1.79% | 222,101 |
| Dec 22, 2025 | 247.20 | 252.84 | 247.14 | 252.44 | 252.44 | 2.46% | 203,170 |
| Dec 19, 2025 | 239.87 | 247.52 | 239.64 | 246.38 | 246.38 | 3.43% | 329,710 |
| Dec 18, 2025 | 240.79 | 245.49 | 237.98 | 238.22 | 238.22 | -1.32% | 245,044 |
| Dec 17, 2025 | 235.25 | 242.04 | 235.00 | 241.41 | 241.41 | 2.64% | 144,764 |
| Dec 16, 2025 | 239.11 | 242.44 | 233.00 | 235.21 | 235.21 | -1.05% | 196,311 |
| Dec 15, 2025 | 236.76 | 238.37 | 230.43 | 237.71 | 237.71 | 0.11% | 252,989 |
| Dec 12, 2025 | 237.00 | 243.71 | 235.96 | 237.44 | 237.44 | 0.90% | 212,510 |