Skip to main content
Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
225.35
+1.56 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

Madison Square Garden Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024223.76227.67222.85225.35225.350.70%170,022
Dec 19, 2024228.86229.46222.75223.79223.79-1.14%127,352
Dec 18, 2024233.70234.23225.97226.37226.37-2.56%68,410
Dec 17, 2024234.88235.55231.00232.31232.31-1.50%106,528
Dec 16, 2024234.25237.99234.25235.85235.850.29%97,446
Dec 13, 2024235.19235.19232.65235.17235.170.23%63,196
Dec 12, 2024233.74235.01230.98234.64234.640.70%60,490
Dec 11, 2024230.04234.11227.90233.01233.012.08%115,183
Dec 10, 2024228.09229.78226.83228.27228.270.23%48,240
Dec 9, 2024230.07231.26227.75227.75227.75-1.08%58,233
Dec 6, 2024229.55231.40228.42230.23230.230.35%59,042
Dec 5, 2024231.74231.74229.06229.43229.43-1.01%42,641
Dec 4, 2024230.13232.05228.95231.76231.760.91%52,972
Dec 3, 2024229.13231.55227.42229.67229.670.26%90,928
Dec 2, 2024230.57231.43228.73229.08229.08-0.38%66,820
Nov 29, 2024229.26231.61229.00229.95229.950.37%31,150
Nov 27, 2024231.40232.07228.29229.11229.11-0.55%43,494
Nov 26, 2024229.30231.00228.55230.37230.370.61%54,174
Nov 25, 2024229.76232.58228.42228.97228.97-0.37%102,709
Nov 22, 2024227.96230.50227.96229.83229.830.59%75,683
Nov 21, 2024223.89228.95222.92228.49228.491.87%97,026
Nov 20, 2024222.16224.79220.58224.30224.300.93%74,939
Nov 19, 2024217.50223.79217.50222.23222.231.45%92,275
Nov 18, 2024217.87220.49216.66219.05219.050.09%150,364
Nov 15, 2024221.50223.00218.55218.86218.86-1.66%84,122
Nov 14, 2024222.18223.76220.63222.56222.560.11%75,666
Nov 13, 2024223.97226.32222.31222.31222.31-1.24%81,947
Nov 12, 2024225.98226.81223.52225.11225.11-0.41%73,290
Nov 11, 2024227.66228.66225.33226.04226.04-0.58%118,622
Nov 8, 2024227.45227.65223.87227.35227.35-0.48%193,417
Nov 7, 2024225.11230.00224.88228.44228.441.37%145,714
Nov 6, 2024226.35230.69224.67225.35225.353.44%223,489
Nov 5, 2024215.95219.31214.49217.86217.860.92%97,300
Nov 4, 2024220.13220.80213.39215.88215.88-2.31%215,942
Nov 1, 2024225.33225.33213.09220.99220.99-0.77%283,834
Oct 31, 2024222.85224.47221.30222.70222.70-0.54%167,143
Oct 30, 2024221.92227.66221.92223.90223.900.46%106,638
Oct 29, 2024221.02223.86221.02222.88222.880.28%106,487
Oct 28, 2024219.99222.35219.99222.25222.251.02%64,180
Oct 25, 2024217.54220.44217.16220.01220.011.04%100,265
Oct 24, 2024215.77218.52215.63217.74217.740.62%88,075
Oct 23, 2024217.71219.59216.23216.39216.39-1.14%60,659
Oct 22, 2024216.31219.01215.46218.88218.880.82%78,538
Oct 21, 2024218.43219.06217.05217.11217.11-0.60%61,665
Oct 18, 2024220.60221.32218.20218.43218.43-0.95%64,831
Oct 17, 2024219.44221.50218.17220.53220.530.41%92,240
Oct 16, 2024219.89220.49218.67219.62219.620.11%78,356
Oct 15, 2024217.59220.00217.59219.38219.380.92%79,467
Oct 14, 2024215.83217.97215.39217.39217.390.51%54,766
Oct 11, 2024213.86216.99212.87216.29216.291.44%60,805
Oct 10, 2024213.38216.06213.13213.21213.21-0.66%55,706
Oct 9, 2024214.68216.00213.62214.63214.63-0.29%67,326
Oct 8, 2024213.67215.57212.96215.25215.250.41%69,107
Oct 7, 2024216.02216.02213.94214.38214.38-1.32%60,515
Oct 4, 2024215.00217.32214.43217.24217.241.41%89,560
Oct 3, 2024210.97216.15210.97214.23214.230.98%174,792
Oct 2, 2024208.53212.34208.40212.16212.161.60%93,193
Oct 1, 2024207.00209.74205.61208.82208.820.27%73,109
Sep 30, 2024208.56208.90206.53208.26208.260.10%83,443
Sep 27, 2024208.32209.55206.32208.05208.05-0.13%65,929
Sep 26, 2024207.60208.39205.15208.32208.321.02%65,704
Sep 25, 2024206.82207.03205.30206.21206.21-0.25%77,485
Sep 24, 2024206.67208.71205.39206.72206.720.30%78,877
Sep 23, 2024208.31208.31206.03206.10206.10-0.44%75,945
Sep 20, 2024208.87209.40205.65207.02207.02-1.23%242,307
Sep 19, 2024210.35210.44208.28209.60209.601.24%67,405
Sep 18, 2024208.53210.94206.98207.04207.04-0.22%100,781
Sep 17, 2024206.13207.50205.78207.49207.490.75%69,114
Sep 16, 2024204.68206.46204.31205.95205.950.57%72,916
Sep 13, 2024203.92205.51203.92204.78204.780.85%64,905
Sep 12, 2024203.29203.53201.54203.06203.060.37%58,822
Sep 11, 2024200.80203.04199.49202.32202.320.19%84,866
Sep 10, 2024202.87203.58201.12201.94201.94-0.08%79,638
Sep 9, 2024201.97202.67201.36202.10202.10-0.11%99,065
Sep 6, 2024203.99205.25200.55202.33202.33-1.08%116,789
Sep 5, 2024206.08206.11203.06204.53204.53-0.60%62,046
Sep 4, 2024204.76208.41204.76205.77205.770.17%77,273
Sep 3, 2024207.84208.46205.05205.42205.42-1.74%98,504
Aug 30, 2024207.96209.66206.30209.05209.050.51%108,041
Aug 29, 2024209.57210.33207.78207.98207.98-0.57%53,914
Aug 28, 2024208.06209.60207.86209.17209.17-0.14%65,619
Aug 27, 2024207.59210.61207.59209.47209.470.77%115,697
Aug 26, 2024209.30209.48207.69207.87207.87-0.48%84,605
Aug 23, 2024208.36209.95207.05208.87208.870.56%70,360
Aug 22, 2024208.57209.49207.35207.71207.71-0.19%111,922
Aug 21, 2024206.47208.58205.00208.11208.110.95%99,020
Aug 20, 2024207.96208.18205.50206.16206.16-1.24%125,317
Aug 19, 2024200.49208.79200.49208.75208.753.81%196,321
Aug 16, 2024201.12203.62200.00201.08201.080.20%181,299
Aug 15, 2024197.08201.57197.08200.67200.671.94%150,539
Aug 14, 2024196.50197.75195.05196.86196.861.07%199,279
Aug 13, 2024210.00213.26193.99194.77194.77-0.52%414,421
Aug 12, 2024195.84196.86194.35195.79195.79-0.22%127,779
Aug 9, 2024194.03196.29193.04196.23196.231.40%90,436
Aug 8, 2024190.84193.64188.68193.53193.531.72%105,637
Aug 7, 2024191.29192.64189.46190.26190.260.48%151,619
Aug 6, 2024188.68191.58187.96189.35189.351.10%172,338
Aug 5, 2024190.00192.85186.00187.29187.29-4.07%149,948
Aug 2, 2024199.24199.24195.23195.24195.24-2.50%80,775
Aug 1, 2024201.75201.75197.23200.24200.24-0.08%105,807