Skip to main content
Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
193.35
-5.88 (-2.95%)
At close: Apr 3, 2025, 4:00 PM
190.49
-2.86 (-1.48%)
After-hours: Apr 3, 2025, 4:09 PM EDT

Madison Square Garden Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025193.26195.65191.17193.35193.35-2.95%172,264
Apr 2, 2025195.93199.48194.50199.23199.230.44%96,806
Apr 1, 2025195.17198.50193.40198.36198.361.87%174,944
Mar 31, 2025193.99195.04191.27194.72194.72-0.13%180,450
Mar 28, 2025198.72198.81192.68194.97194.97-1.88%191,569
Mar 27, 2025198.51199.10196.18198.70198.700.10%103,628
Mar 26, 2025199.18199.99197.30198.51198.510.32%112,882
Mar 25, 2025198.61199.18195.27197.87197.87-0.71%177,211
Mar 24, 2025200.84201.67198.60199.29199.290.39%188,299
Mar 21, 2025196.78198.53195.14198.52198.520.39%264,630
Mar 20, 2025193.17201.20193.17197.75197.751.58%421,642
Mar 19, 2025191.20196.67190.70194.68194.681.92%198,653
Mar 18, 2025191.73191.73189.19191.01191.01-0.54%96,266
Mar 17, 2025187.69193.46187.69192.04192.041.65%111,079
Mar 14, 2025187.73189.02186.15188.92188.921.71%154,680
Mar 13, 2025186.89188.07185.30185.75185.75-1.43%154,457
Mar 12, 2025188.26188.66185.24188.45188.450.37%107,829
Mar 11, 2025189.93192.23186.50187.75187.75-1.07%117,755
Mar 10, 2025195.00196.45187.61189.78189.78-3.59%184,942
Mar 7, 2025196.96199.32193.56196.84196.84-0.77%130,910
Mar 6, 2025198.59200.52197.53198.37198.37-0.96%101,078
Mar 5, 2025198.71201.44197.52200.29200.290.78%112,800
Mar 4, 2025199.67200.04197.14198.73198.73-1.36%171,114
Mar 3, 2025205.06205.06200.26201.48201.48-1.08%147,952
Feb 28, 2025199.99203.75199.38203.69203.691.18%134,783
Feb 27, 2025202.84204.47200.72201.32201.32-0.71%82,265
Feb 26, 2025202.09204.51201.84202.76202.760.38%91,949
Feb 25, 2025201.80202.87199.25201.99201.99-0.33%129,260
Feb 24, 2025204.01206.95201.95202.66202.66-0.22%114,220
Feb 21, 2025205.74205.96201.79203.11203.11-1.14%102,957
Feb 20, 2025206.74207.39205.46205.46205.46-0.99%96,209
Feb 19, 2025207.57209.77205.83207.52207.520.29%132,303
Feb 18, 2025212.30212.99206.65206.91206.91-2.25%117,322
Feb 14, 2025210.82212.00209.29211.67211.670.32%77,850
Feb 13, 2025210.25211.66209.73210.99210.990.47%71,838
Feb 12, 2025206.18210.01206.16210.00210.000.96%86,630
Feb 11, 2025208.24209.28206.53208.01208.01-0.11%90,803
Feb 10, 2025206.36209.92205.45208.24208.241.37%146,988
Feb 7, 2025204.61208.00200.95205.42205.42-2.35%246,953
Feb 6, 2025209.56213.21208.95210.37210.370.74%132,192
Feb 5, 2025210.99212.74208.48208.82208.82-0.75%101,416
Feb 4, 2025217.64219.12208.90210.40210.40-3.59%223,974
Feb 3, 2025219.00222.45216.99218.23218.23-0.75%223,266
Jan 31, 2025220.50221.14218.17219.87219.87-0.33%89,385
Jan 30, 2025221.15221.85219.51220.60220.600.41%49,189
Jan 29, 2025219.89220.98218.21219.71219.710.07%48,932
Jan 28, 2025221.20223.06219.55219.56219.56-0.90%60,433
Jan 27, 2025218.99225.62218.99221.55221.550.90%98,537
Jan 24, 2025219.39220.16218.13219.58219.580.51%66,293
Jan 23, 2025216.64220.51216.64218.46218.46-0.01%61,515