Advertisement
U.S. markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
229.83+1.34 (+0.59%)
At close: 04:00PM EST
224.30 -5.53 (-2.41%)
After hours: 06:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024227.96230.50227.96229.83229.8375,700
Nov 21, 2024223.89228.95222.92228.49228.4997,000
Nov 20, 2024222.16224.79220.58224.30224.3074,900
Nov 19, 2024217.50223.79217.50222.23222.2392,300
Nov 18, 2024217.87220.49216.66219.05219.05150,400
Nov 15, 2024221.50223.00218.55218.86218.8684,100
Nov 14, 2024222.18223.76220.63222.56222.5675,700
Nov 13, 2024223.97226.32222.31222.31222.3181,900
Nov 12, 2024225.98226.80223.52225.11225.1173,300
Nov 11, 2024227.66228.65225.33226.04226.04118,600
Nov 08, 2024227.45227.65223.87227.35227.35193,400
Nov 07, 2024225.11230.00224.88228.44228.44145,700
Nov 06, 2024226.35230.69224.67225.35225.35223,500
Nov 05, 2024215.95219.31214.49217.86217.8697,300
Nov 04, 2024220.13220.80213.39215.88215.88215,900
Nov 01, 2024225.33225.33213.09220.99220.99283,800
Oct 31, 2024222.85224.47221.30222.70222.70167,100
Oct 30, 2024221.92227.66221.92223.90223.90106,600
Oct 29, 2024221.02223.86221.02222.88222.88106,500
Oct 28, 2024219.99222.35219.99222.25222.2564,200
Oct 25, 2024217.54220.44217.16220.01220.01100,300
Oct 24, 2024215.77218.52215.63217.74217.7488,100
Oct 23, 2024217.71219.59216.23216.39216.3960,700
Oct 22, 2024216.31219.01215.46218.88218.8878,500
Oct 21, 2024218.43219.05217.05217.11217.1161,700
Oct 18, 2024220.60221.32218.20218.43218.4364,800
Oct 17, 2024219.44221.50218.17220.53220.5392,200
Oct 16, 2024219.89220.49218.67219.62219.6278,400
Oct 15, 2024217.59220.00217.59219.38219.3879,500
Oct 14, 2024215.83217.97215.39217.39217.3954,800
Oct 11, 2024213.86216.99212.87216.29216.2960,800
Oct 10, 2024213.38216.06213.13213.21213.2155,700
Oct 09, 2024214.68216.00213.62214.63214.6367,300
Oct 08, 2024213.67215.57212.96215.25215.2569,100
Oct 07, 2024216.02216.02213.94214.38214.3860,500
Oct 04, 2024215.00217.32214.43217.24217.2489,600
Oct 03, 2024210.97216.15210.97214.23214.23174,800
Oct 02, 2024208.53212.34208.40212.16212.1693,200
Oct 01, 2024207.00209.74205.61208.82208.8273,100
Sep 30, 2024208.56208.90206.52208.26208.2683,400
Sep 27, 2024208.32209.55206.32208.05208.0565,900
Sep 26, 2024207.60208.39205.15208.32208.3265,700
Sep 25, 2024206.82207.03205.30206.21206.2177,500
Sep 24, 2024206.67208.71205.39206.72206.7278,900
Sep 23, 2024208.31208.31206.03206.10206.1075,900
Sep 20, 2024208.87209.40205.65207.02207.02242,300
Sep 19, 2024210.35210.44208.28209.60209.6067,400
Sep 18, 2024208.53210.94206.98207.04207.04100,800
Sep 17, 2024206.13207.50205.78207.49207.4969,100
Sep 16, 2024204.68206.46204.31205.95205.9572,900
Sep 13, 2024203.92205.51203.92204.78204.7864,900
Sep 12, 2024203.29203.53201.54203.06203.0658,800
Sep 11, 2024200.80203.04199.49202.32202.3284,900
Sep 10, 2024202.87203.58201.12201.94201.9479,600
Sep 09, 2024201.97202.66201.36202.10202.1099,100
Sep 06, 2024203.99205.25200.55202.33202.33116,800
Sep 05, 2024206.08206.10203.06204.53204.5362,000
Sep 04, 2024204.76208.41204.76205.77205.7777,300
Sep 03, 2024207.84208.46205.05205.42205.4298,500
Aug 30, 2024207.96209.65206.30209.05209.05108,000
Aug 29, 2024209.57210.33207.78207.98207.9853,900
Aug 28, 2024208.06209.60207.86209.17209.1765,600
Aug 27, 2024207.59210.61207.59209.47209.47115,700
Aug 26, 2024209.30209.48207.68207.87207.8784,600
Aug 23, 2024208.36209.95207.05208.87208.8770,300
Aug 22, 2024208.57209.49207.35207.71207.71111,900
Aug 21, 2024206.47208.58205.00208.11208.1199,000
Aug 20, 2024207.96208.18205.50206.16206.16125,300
Aug 19, 2024200.49208.79200.49208.75208.75196,300
Aug 16, 2024201.12203.62200.00201.08201.08181,300
Aug 15, 2024197.08201.57197.08200.67200.67150,500
Aug 14, 2024196.50197.74195.05196.86196.86199,300
Aug 13, 2024210.00213.26193.99194.77194.77414,300
Aug 12, 2024195.84196.86194.35195.79195.79127,800
Aug 09, 2024194.03196.29193.04196.23196.2390,400
Aug 08, 2024190.84193.64188.68193.53193.53105,600
Aug 07, 2024191.29192.63189.46190.26190.26151,600
Aug 06, 2024188.68191.58187.96189.35189.35172,300
Aug 05, 2024190.00192.85186.00187.29187.29149,900
Aug 02, 2024199.24199.24195.23195.24195.2480,800
Aug 01, 2024201.75201.75197.23200.24200.24105,800
Jul 31, 2024200.96201.50199.46200.41200.4175,000
Jul 30, 2024199.32201.71199.32201.14201.1468,400
Jul 29, 2024199.05201.24197.45199.29199.2987,600
Jul 26, 2024199.11201.43198.49199.06199.0673,000
Jul 25, 2024196.53200.68196.53198.12198.1290,500
Jul 24, 2024197.25198.35196.30196.58196.5870,400
Jul 23, 2024197.69199.01196.56198.35198.3565,500
Jul 22, 2024196.46197.41195.10197.35197.3577,900
Jul 19, 2024196.54196.91195.16196.82196.8273,400
Jul 18, 2024197.61199.84196.52196.53196.5369,200
Jul 17, 2024197.44202.32196.67198.24198.24143,900
Jul 16, 2024197.64199.47196.87199.04199.0490,800
Jul 15, 2024197.18198.47197.00197.47197.4774,400
Jul 12, 2024195.53197.91195.53197.74197.7482,800
Jul 11, 2024194.71195.60192.95194.50194.50112,500
Jul 10, 2024193.53194.04192.00193.86193.8675,000
Jul 09, 2024193.47195.30192.43194.72194.7276,000
Jul 08, 2024195.69196.11193.07193.74193.7471,500
Jul 05, 2024193.67194.88193.25194.74194.7462,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...