Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
228.05
+1.89 (0.84%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Madison Square Garden Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 227.12 | 228.58 | 226.52 | 228.05 | 228.05 | 0.84% | 137,800 |
| Oct 23, 2025 | 225.51 | 226.52 | 221.05 | 226.16 | 226.16 | 0.29% | 153,400 |
| Oct 22, 2025 | 224.88 | 226.04 | 222.88 | 225.51 | 225.51 | 0.49% | 110,681 |
| Oct 21, 2025 | 222.00 | 225.09 | 222.00 | 224.40 | 224.40 | 0.94% | 152,821 |
| Oct 20, 2025 | 220.00 | 222.89 | 219.00 | 222.32 | 222.32 | 1.56% | 110,864 |
| Oct 17, 2025 | 218.40 | 220.60 | 216.37 | 218.91 | 218.91 | 0.26% | 162,421 |
| Oct 16, 2025 | 223.14 | 223.91 | 217.08 | 218.34 | 218.34 | -2.12% | 165,513 |
| Oct 15, 2025 | 221.00 | 225.70 | 221.00 | 223.07 | 223.07 | 1.29% | 189,248 |
| Oct 14, 2025 | 217.68 | 221.81 | 217.05 | 220.23 | 220.23 | 0.67% | 163,327 |
| Oct 13, 2025 | 216.00 | 219.75 | 215.51 | 218.76 | 218.76 | 1.55% | 171,129 |
| Oct 10, 2025 | 218.20 | 220.25 | 215.07 | 215.42 | 215.42 | -1.45% | 156,629 |
| Oct 9, 2025 | 220.30 | 220.30 | 216.22 | 218.58 | 218.58 | -0.61% | 160,541 |
| Oct 8, 2025 | 220.60 | 222.51 | 219.77 | 219.92 | 219.92 | 0.19% | 184,726 |
| Oct 7, 2025 | 229.78 | 231.47 | 217.67 | 219.50 | 219.50 | -5.37% | 245,128 |
| Oct 6, 2025 | 230.99 | 233.56 | 229.04 | 231.95 | 231.95 | 0.16% | 269,944 |
| Oct 3, 2025 | 233.09 | 235.92 | 231.56 | 231.57 | 231.57 | -0.46% | 203,507 |
| Oct 2, 2025 | 230.00 | 232.93 | 229.35 | 232.63 | 232.63 | 1.24% | 218,681 |
| Oct 1, 2025 | 225.58 | 231.11 | 224.99 | 229.79 | 229.79 | 1.23% | 234,511 |
| Sep 30, 2025 | 229.89 | 231.63 | 225.94 | 227.00 | 227.00 | -1.32% | 245,533 |
| Sep 29, 2025 | 224.25 | 231.73 | 223.74 | 230.03 | 230.03 | 2.90% | 319,897 |
| Sep 26, 2025 | 222.00 | 226.17 | 221.51 | 223.55 | 223.55 | 0.73% | 287,028 |
| Sep 25, 2025 | 217.77 | 223.16 | 215.99 | 221.92 | 221.92 | 2.15% | 303,742 |
| Sep 24, 2025 | 216.00 | 220.40 | 216.00 | 217.25 | 217.25 | 0.62% | 208,184 |
| Sep 23, 2025 | 216.22 | 218.00 | 214.83 | 215.92 | 215.92 | 0.21% | 157,314 |
| Sep 22, 2025 | 213.87 | 216.38 | 213.00 | 215.47 | 215.47 | 0.87% | 244,998 |
| Sep 19, 2025 | 216.38 | 216.63 | 213.55 | 213.62 | 213.62 | -0.81% | 407,153 |
| Sep 18, 2025 | 219.53 | 222.60 | 214.77 | 215.37 | 215.37 | -1.88% | 232,954 |
| Sep 17, 2025 | 214.72 | 219.71 | 213.50 | 219.50 | 219.50 | 2.25% | 350,542 |
| Sep 16, 2025 | 210.21 | 215.04 | 209.11 | 214.66 | 214.66 | 1.76% | 237,710 |
| Sep 15, 2025 | 213.26 | 216.24 | 210.73 | 210.95 | 210.95 | -0.98% | 195,314 |
| Sep 12, 2025 | 212.00 | 213.87 | 210.31 | 213.03 | 213.03 | 0.60% | 205,081 |
| Sep 11, 2025 | 204.78 | 212.00 | 204.42 | 211.75 | 211.75 | 3.15% | 257,495 |
| Sep 10, 2025 | 205.79 | 206.99 | 204.29 | 205.28 | 205.28 | -0.52% | 173,854 |
| Sep 9, 2025 | 206.86 | 210.26 | 205.37 | 206.36 | 206.36 | 1.66% | 385,856 |
| Sep 8, 2025 | 197.94 | 203.10 | 196.65 | 202.99 | 202.99 | 3.58% | 204,020 |
| Sep 5, 2025 | 196.64 | 197.71 | 194.25 | 195.98 | 195.98 | -0.06% | 157,689 |
| Sep 4, 2025 | 196.73 | 199.00 | 195.43 | 196.09 | 196.09 | 0.10% | 201,381 |
| Sep 3, 2025 | 196.97 | 197.29 | 193.87 | 195.90 | 195.90 | 0.06% | 242,124 |
| Sep 2, 2025 | 196.51 | 197.58 | 194.57 | 195.78 | 195.78 | -1.04% | 161,893 |
| Aug 29, 2025 | 196.14 | 198.39 | 195.77 | 197.84 | 197.84 | 0.66% | 192,304 |
| Aug 28, 2025 | 196.50 | 197.43 | 195.33 | 196.54 | 196.54 | 0.14% | 135,063 |
| Aug 27, 2025 | 196.06 | 197.39 | 195.44 | 196.26 | 196.26 | -0.37% | 139,572 |
| Aug 26, 2025 | 197.81 | 198.54 | 196.79 | 196.99 | 196.99 | -0.72% | 130,225 |
| Aug 25, 2025 | 199.05 | 200.03 | 197.27 | 198.41 | 198.41 | -0.12% | 177,457 |
| Aug 22, 2025 | 198.82 | 199.72 | 197.40 | 198.65 | 198.65 | 1.02% | 102,825 |
| Aug 21, 2025 | 195.33 | 197.41 | 194.41 | 196.65 | 196.65 | 0.57% | 134,851 |
| Aug 20, 2025 | 196.90 | 197.23 | 194.66 | 195.53 | 195.53 | -0.56% | 155,955 |
| Aug 19, 2025 | 197.28 | 197.86 | 195.19 | 196.64 | 196.64 | -0.14% | 173,325 |
| Aug 18, 2025 | 197.61 | 199.48 | 196.07 | 196.92 | 196.92 | -0.35% | 202,218 |
| Aug 15, 2025 | 192.47 | 200.06 | 191.33 | 197.61 | 197.61 | 2.57% | 367,206 |