Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
195.98
-0.11 (-0.06%)
At close: Sep 5, 2025, 4:00 PM
195.98
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Madison Square Garden Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 197.71 | 197.71 | 194.31 | 196.14 | - | 0.03% | 157,685 |
| 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 |
| Aug 14, 2025 | 194.44 | 195.00 | 191.67 | 192.65 | 192.65 | -0.96% | 249,075 |
| Aug 13, 2025 | 191.50 | 195.51 | 188.60 | 194.52 | 194.52 | -0.45% | 699,779 |
| Aug 12, 2025 | 202.48 | 204.51 | 193.20 | 195.40 | 195.40 | -3.50% | 444,992 |
| Aug 11, 2025 | 199.49 | 202.94 | 199.49 | 202.48 | 202.48 | 1.59% | 235,214 |
| Aug 8, 2025 | 201.93 | 204.38 | 199.18 | 199.32 | 199.32 | -1.31% | 190,981 |
| Aug 7, 2025 | 203.59 | 203.75 | 200.25 | 201.96 | 201.96 | -0.63% | 142,690 |
| Aug 6, 2025 | 204.28 | 204.56 | 201.66 | 203.24 | 203.24 | 0.44% | 110,073 |
| Aug 5, 2025 | 201.00 | 202.76 | 200.00 | 202.35 | 202.35 | 0.16% | 131,558 |
| Aug 4, 2025 | 199.88 | 202.15 | 199.88 | 202.02 | 202.02 | 1.24% | 94,690 |
| Aug 1, 2025 | 201.99 | 201.99 | 195.70 | 199.55 | 199.55 | -1.26% | 143,448 |
| Jul 31, 2025 | 203.04 | 205.11 | 201.88 | 202.10 | 202.10 | -0.80% | 156,282 |
| Jul 30, 2025 | 202.18 | 203.81 | 202.03 | 203.72 | 203.72 | 1.31% | 164,822 |
| Jul 29, 2025 | 203.61 | 204.00 | 200.04 | 201.08 | 201.08 | -0.59% | 103,648 |
| Jul 28, 2025 | 201.33 | 203.20 | 200.70 | 202.27 | 202.27 | 0.03% | 132,061 |
| Jul 25, 2025 | 202.93 | 204.33 | 201.70 | 202.20 | 202.20 | -0.55% | 101,406 |
| Jul 24, 2025 | 204.43 | 205.39 | 203.27 | 203.31 | 203.31 | -0.82% | 116,506 |
| Jul 23, 2025 | 204.43 | 206.34 | 202.05 | 205.00 | 205.00 | 0.03% | 151,584 |
| Jul 22, 2025 | 204.72 | 206.01 | 204.14 | 204.94 | 204.94 | 0.16% | 148,907 |
| Jul 21, 2025 | 208.89 | 208.89 | 204.60 | 204.62 | 204.62 | -1.82% | 146,384 |
| Jul 18, 2025 | 210.25 | 211.39 | 208.19 | 208.41 | 208.41 | -0.96% | 178,460 |
| Jul 17, 2025 | 207.49 | 211.43 | 207.15 | 210.42 | 210.42 | 0.92% | 250,866 |
| Jul 16, 2025 | 205.02 | 209.66 | 204.11 | 208.50 | 208.50 | 2.10% | 146,383 |
| Jul 15, 2025 | 208.16 | 209.62 | 204.12 | 204.22 | 204.22 | -1.87% | 187,174 |
| Jul 14, 2025 | 205.88 | 211.11 | 205.88 | 208.11 | 208.11 | 1.08% | 211,425 |
| Jul 11, 2025 | 203.87 | 208.15 | 202.88 | 205.88 | 205.88 | 1.04% | 170,537 |
| Jul 10, 2025 | 202.00 | 204.20 | 202.00 | 203.76 | 203.76 | 0.79% | 195,028 |
| Jul 9, 2025 | 202.94 | 204.33 | 202.17 | 202.17 | 202.17 | -0.38% | 147,446 |
| Jul 8, 2025 | 204.12 | 206.06 | 202.58 | 202.95 | 202.95 | -0.89% | 175,309 |
| Jul 7, 2025 | 208.19 | 208.19 | 204.00 | 204.78 | 204.78 | -1.50% | 160,694 |
| Jul 3, 2025 | 209.00 | 211.88 | 206.20 | 207.90 | 207.90 | -0.14% | 148,458 |
| Jul 2, 2025 | 205.00 | 208.35 | 204.01 | 208.20 | 208.20 | 1.56% | 214,103 |
| Jul 1, 2025 | 207.72 | 209.14 | 204.51 | 205.00 | 205.00 | -1.89% | 202,356 |
| Jun 30, 2025 | 208.75 | 210.33 | 207.28 | 208.95 | 208.95 | 0.18% | 245,778 |
| Jun 27, 2025 | 206.82 | 208.88 | 205.70 | 208.57 | 208.57 | 0.89% | 426,747 |
| Jun 26, 2025 | 205.70 | 207.92 | 204.83 | 206.72 | 206.72 | 0.48% | 151,275 |