Madison Square Garden Sports Corp. (MSGS)
NYSE: MSGS · Real-Time Price · USD
190.36
-1.38 (-0.72%)
Apr 25, 2025, 11:28 AM EDT - Market open
Madison Square Garden Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 189.54 | 190.55 | 189.39 | 190.36 | - | -0.72% | 19,465 |
| 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 |
| Mar 26, 2025 | 199.18 | 199.99 | 197.30 | 198.51 | 198.51 | 0.32% | 112,882 |
| Mar 25, 2025 | 198.61 | 199.18 | 195.27 | 197.87 | 197.87 | -0.71% | 177,211 |
| Mar 24, 2025 | 200.84 | 201.67 | 198.60 | 199.29 | 199.29 | 0.39% | 188,299 |
| Mar 21, 2025 | 196.78 | 198.53 | 195.14 | 198.52 | 198.52 | 0.39% | 264,630 |
| Mar 20, 2025 | 193.17 | 201.20 | 193.17 | 197.75 | 197.75 | 1.58% | 421,642 |
| Mar 19, 2025 | 191.20 | 196.67 | 190.70 | 194.68 | 194.68 | 1.92% | 198,653 |
| Mar 18, 2025 | 191.73 | 191.73 | 189.19 | 191.01 | 191.01 | -0.54% | 96,266 |
| Mar 17, 2025 | 187.69 | 193.46 | 187.69 | 192.04 | 192.04 | 1.65% | 111,079 |
| Mar 14, 2025 | 187.73 | 189.02 | 186.15 | 188.92 | 188.92 | 1.71% | 154,680 |
| Mar 13, 2025 | 186.89 | 188.07 | 185.30 | 185.75 | 185.75 | -1.43% | 154,457 |
| Mar 12, 2025 | 188.26 | 188.66 | 185.24 | 188.45 | 188.45 | 0.37% | 107,829 |
| Mar 11, 2025 | 189.93 | 192.23 | 186.50 | 187.75 | 187.75 | -1.07% | 117,755 |
| Mar 10, 2025 | 195.00 | 196.45 | 187.61 | 189.78 | 189.78 | -3.59% | 184,942 |
| Mar 7, 2025 | 196.96 | 199.32 | 193.56 | 196.84 | 196.84 | -0.77% | 130,910 |
| Mar 6, 2025 | 198.59 | 200.52 | 197.53 | 198.37 | 198.37 | -0.96% | 101,078 |
| Mar 5, 2025 | 198.71 | 201.44 | 197.52 | 200.29 | 200.29 | 0.78% | 112,800 |
| Mar 4, 2025 | 199.67 | 200.04 | 197.14 | 198.73 | 198.73 | -1.36% | 171,114 |
| Mar 3, 2025 | 205.06 | 205.06 | 200.26 | 201.48 | 201.48 | -1.08% | 147,952 |
| Feb 28, 2025 | 199.99 | 203.75 | 199.38 | 203.69 | 203.69 | 1.18% | 134,783 |
| Feb 27, 2025 | 202.84 | 204.47 | 200.72 | 201.32 | 201.32 | -0.71% | 82,265 |
| Feb 26, 2025 | 202.09 | 204.51 | 201.84 | 202.76 | 202.76 | 0.38% | 91,949 |
| Feb 25, 2025 | 201.80 | 202.87 | 199.25 | 201.99 | 201.99 | -0.33% | 129,260 |
| Feb 24, 2025 | 204.01 | 206.95 | 201.95 | 202.66 | 202.66 | -0.22% | 114,220 |
| Feb 21, 2025 | 205.74 | 205.96 | 201.79 | 203.11 | 203.11 | -1.14% | 102,957 |
| Feb 20, 2025 | 206.74 | 207.39 | 205.46 | 205.46 | 205.46 | -0.99% | 96,209 |
| Feb 19, 2025 | 207.57 | 209.77 | 205.83 | 207.52 | 207.52 | 0.29% | 132,303 |
| Feb 18, 2025 | 212.30 | 212.99 | 206.65 | 206.91 | 206.91 | -2.25% | 117,322 |
| Feb 14, 2025 | 210.82 | 212.00 | 209.29 | 211.67 | 211.67 | 0.32% | 77,850 |
| Feb 13, 2025 | 210.25 | 211.66 | 209.73 | 210.99 | 210.99 | 0.47% | 71,838 |