Skip to main content
Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
215.88
-5.11 (-2.31%)
Nov 4, 2024, 4:00 PM EST - Market closed

Madison Square Garden Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024200.96201.50199.46200.41200.41-0.36%74,980
Jul 30, 2024199.32201.71199.32201.14201.140.93%68,418
Jul 29, 2024199.05201.25197.45199.29199.290.12%87,647
Jul 26, 2024199.11201.43198.49199.06199.060.47%73,019
Jul 25, 2024196.53200.68196.53198.12198.120.78%90,474
Jul 24, 2024197.25198.35196.30196.58196.58-0.89%70,492
Jul 23, 2024197.69199.01196.56198.35198.350.51%65,455
Jul 22, 2024196.46197.41195.10197.35197.350.27%77,889
Jul 19, 2024196.54196.91195.17196.82196.820.15%73,400
Jul 18, 2024197.61199.84196.52196.53196.53-0.86%69,166
Jul 17, 2024197.44202.32196.67198.24198.24-0.40%143,882
Jul 16, 2024197.64199.47196.87199.04199.040.80%90,822
Jul 15, 2024197.18198.47197.00197.47197.47-0.14%74,410
Jul 12, 2024195.53197.91195.53197.74197.741.67%82,838
Jul 11, 2024194.71195.60192.95194.50194.500.33%112,532
Jul 10, 2024193.53194.04192.00193.86193.86-0.44%75,012
Jul 9, 2024193.47195.30192.43194.72194.720.51%75,977
Jul 8, 2024195.69196.11193.07193.74193.74-0.51%71,543
Jul 5, 2024193.67194.88193.25194.74194.740.54%62,490
Jul 3, 2024195.43195.92193.34193.69193.69-0.54%36,380
Jul 2, 2024193.43195.55192.68194.75194.751.22%103,423
Jul 1, 2024187.42194.00186.28192.40192.402.27%236,216
Jun 28, 2024189.79190.16186.59188.13188.13-0.76%169,947
Jun 27, 2024189.66189.75187.67189.58189.580.21%70,211
Jun 26, 2024185.65189.27185.65189.19189.191.91%105,989
Jun 25, 2024184.54186.22184.20185.65185.650.36%108,243
Jun 24, 2024188.50188.50183.81184.98184.98-1.87%159,324
Jun 21, 2024187.79188.90186.67188.50188.500.54%242,167
Jun 20, 2024183.00190.22182.50187.48187.482.82%211,153
Jun 18, 2024181.00182.52180.88182.34182.340.46%83,179
Jun 17, 2024181.29183.23181.29181.51181.51-0.33%106,488
Jun 14, 2024181.65182.19181.00182.12182.12-0.39%109,242
Jun 13, 2024187.23187.23182.75182.84182.84-2.41%101,754
Jun 12, 2024187.05187.72186.12187.36187.360.68%78,782