Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
191.22
+1.47 (0.77%)
At close: Jun 6, 2025, 4:00 PM
191.22
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Madison Square Garden Sports Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 191.28 | 191.28 | 189.53 | 191.22 | 191.22 | 0.77% | 102,700 |
Jun 5, 2025 | 189.37 | 190.85 | 189.00 | 189.75 | 189.75 | 0.50% | 105,384 |
Jun 4, 2025 | 189.25 | 190.14 | 188.53 | 188.80 | 188.80 | -0.29% | 151,611 |
Jun 3, 2025 | 189.33 | 190.48 | 188.64 | 189.34 | 189.34 | -0.22% | 93,724 |
Jun 2, 2025 | 189.18 | 190.30 | 187.00 | 189.76 | 189.76 | -0.07% | 107,914 |
May 30, 2025 | 189.00 | 190.11 | 187.10 | 189.89 | 189.89 | 0.14% | 114,163 |
May 29, 2025 | 187.78 | 189.63 | 186.72 | 189.63 | 189.63 | 0.99% | 108,178 |
May 28, 2025 | 191.61 | 191.61 | 187.12 | 187.78 | 187.78 | -1.82% | 141,991 |
May 27, 2025 | 192.34 | 192.34 | 189.97 | 191.27 | 191.27 | 0.29% | 148,679 |
May 23, 2025 | 188.40 | 191.60 | 188.40 | 190.72 | 190.72 | 0.25% | 79,208 |
May 22, 2025 | 190.22 | 191.61 | 188.43 | 190.25 | 190.25 | -0.46% | 135,286 |
May 21, 2025 | 196.31 | 196.31 | 190.67 | 191.13 | 191.13 | -2.80% | 118,018 |
May 20, 2025 | 198.95 | 199.00 | 195.36 | 196.63 | 196.63 | -0.96% | 73,464 |
May 19, 2025 | 196.49 | 198.54 | 196.22 | 198.53 | 198.53 | 0.56% | 88,737 |
May 16, 2025 | 197.88 | 198.77 | 195.73 | 197.42 | 197.42 | 0.34% | 110,568 |
May 15, 2025 | 196.82 | 197.34 | 194.86 | 196.76 | 196.76 | 0.34% | 92,060 |
May 14, 2025 | 197.00 | 197.00 | 194.69 | 196.09 | 196.09 | -0.34% | 128,267 |
May 13, 2025 | 194.58 | 198.34 | 194.12 | 196.76 | 196.76 | 0.84% | 137,863 |
May 12, 2025 | 196.00 | 196.00 | 194.11 | 195.13 | 195.13 | 1.74% | 105,842 |
May 9, 2025 | 191.22 | 192.78 | 191.00 | 191.80 | 191.80 | 0.47% | 105,539 |
May 8, 2025 | 190.89 | 193.36 | 190.44 | 190.91 | 190.91 | 0.32% | 118,097 |
May 7, 2025 | 191.14 | 193.98 | 190.24 | 190.31 | 190.31 | -0.17% | 193,249 |
May 6, 2025 | 189.11 | 191.94 | 188.20 | 190.63 | 190.63 | 0.93% | 130,863 |
May 5, 2025 | 186.23 | 190.23 | 185.25 | 188.87 | 188.87 | 0.81% | 207,641 |
May 2, 2025 | 188.92 | 192.59 | 184.63 | 187.36 | 187.36 | -2.85% | 219,233 |
May 1, 2025 | 193.15 | 194.64 | 192.13 | 192.85 | 192.85 | 0.15% | 164,978 |
Apr 30, 2025 | 192.49 | 192.78 | 188.99 | 192.57 | 192.57 | -0.45% | 170,768 |
Apr 29, 2025 | 194.82 | 196.12 | 192.57 | 193.44 | 193.44 | -1.00% | 157,027 |
Apr 28, 2025 | 193.45 | 196.59 | 193.26 | 195.40 | 195.40 | 1.69% | 134,851 |
Apr 25, 2025 | 192.37 | 192.95 | 189.39 | 192.16 | 192.16 | 0.22% | 93,474 |
Apr 24, 2025 | 189.42 | 192.88 | 189.42 | 191.74 | 191.74 | 1.14% | 76,751 |
Apr 23, 2025 | 192.04 | 195.12 | 188.96 | 189.57 | 189.57 | 0.79% | 88,332 |
Apr 22, 2025 | 185.50 | 189.08 | 185.50 | 188.09 | 188.09 | 1.45% | 283,788 |
Apr 21, 2025 | 189.29 | 189.35 | 183.58 | 185.40 | 185.40 | -3.26% | 133,324 |
Apr 17, 2025 | 190.00 | 192.33 | 188.35 | 191.65 | 191.65 | 1.49% | 72,772 |
Apr 16, 2025 | 192.11 | 192.11 | 186.29 | 188.83 | 188.83 | -1.95% | 108,835 |
Apr 15, 2025 | 190.45 | 194.00 | 190.00 | 192.58 | 192.58 | 1.17% | 116,098 |
Apr 14, 2025 | 191.73 | 193.20 | 190.15 | 190.35 | 190.35 | -0.04% | 129,874 |
Apr 11, 2025 | 188.56 | 191.89 | 186.10 | 190.42 | 190.42 | 1.31% | 175,584 |
Apr 10, 2025 | 186.51 | 189.50 | 182.90 | 187.96 | 187.96 | -0.38% | 171,161 |
Apr 9, 2025 | 173.60 | 189.39 | 173.60 | 188.67 | 188.67 | 7.44% | 191,805 |
Apr 8, 2025 | 184.00 | 184.14 | 173.67 | 175.61 | 175.61 | -1.78% | 150,890 |
Apr 7, 2025 | 177.01 | 185.07 | 173.26 | 178.79 | 178.79 | -1.20% | 383,631 |
Apr 4, 2025 | 188.58 | 190.83 | 178.58 | 180.96 | 180.96 | -6.41% | 341,736 |
Apr 3, 2025 | 193.26 | 195.65 | 191.17 | 193.35 | 193.35 | -2.95% | 172,264 |
Apr 2, 2025 | 195.93 | 199.48 | 194.50 | 199.23 | 199.23 | 0.44% | 96,806 |
Apr 1, 2025 | 195.17 | 198.50 | 193.40 | 198.36 | 198.36 | 1.87% | 174,944 |
Mar 31, 2025 | 193.99 | 195.04 | 191.27 | 194.72 | 194.72 | -0.13% | 180,450 |
Mar 28, 2025 | 198.72 | 198.81 | 192.68 | 194.97 | 194.97 | -1.88% | 191,569 |
Mar 27, 2025 | 198.51 | 199.10 | 196.18 | 198.70 | 198.70 | 0.10% | 103,628 |