Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
179.89+0.72 (+0.40%)
At close: 04:00PM EDT
179.89 0.00 (0.00%)
After hours: 05:51PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024179.10180.41178.82179.89179.8985,100
Apr 18, 2024178.65180.35178.35179.17179.1784,400
Apr 17, 2024181.59181.95178.84178.84178.8490,200
Apr 16, 2024182.04182.68180.06180.46180.4696,100
Apr 15, 2024182.70183.79181.32182.50182.50115,400
Apr 12, 2024182.20184.03180.99181.87181.87141,300
Apr 11, 2024184.09184.14182.57182.58182.5883,600
Apr 10, 2024183.12184.35183.12183.80183.8084,700
Apr 09, 2024184.80186.26184.13185.43185.4377,700
Apr 08, 2024184.58185.75184.02184.67184.6789,300
Apr 05, 2024185.43185.89183.60184.04184.0490,900
Apr 04, 2024183.83186.84183.83185.36185.36155,900
Apr 03, 2024181.56183.81181.34183.23183.23145,700
Apr 02, 2024182.21182.77180.10181.33181.33174,200
Apr 01, 2024184.34184.43183.11183.61183.6194,000
Mar 28, 2024185.00185.68183.60184.52184.5285,800
Mar 27, 2024182.88184.83182.45184.78184.78184,000
Mar 26, 2024182.07182.24181.19181.49181.4981,800
Mar 25, 2024182.99182.99181.19181.19181.1986,100
Mar 22, 2024183.89183.89181.61182.27182.2786,400
Mar 21, 2024184.00184.99183.69183.88183.88118,300
Mar 20, 2024184.75184.75182.60183.86183.86149,900
Mar 19, 2024184.19184.50182.89184.48184.48128,100
Mar 18, 2024182.80185.04182.80184.04184.0473,800
Mar 15, 2024181.64183.09181.64182.54182.54178,100
Mar 14, 2024184.01184.46181.67182.33182.33147,300
Mar 13, 2024185.25186.02184.00184.04184.0498,600
Mar 12, 2024184.87185.17183.99184.65184.6580,800
Mar 11, 2024184.61185.53184.21184.88184.8886,000
Mar 08, 2024185.10185.82184.30185.50185.50108,800
Mar 07, 2024186.62187.66185.27185.51185.51109,400
Mar 06, 2024186.80187.06185.30185.32185.32133,700
Mar 05, 2024187.92189.17185.95186.57186.5794,700
Mar 04, 2024189.12189.12187.84188.11188.1166,400
Mar 01, 2024188.12190.00186.40189.07189.0799,900
Feb 29, 2024187.69189.44187.69188.19188.19157,400
Feb 28, 2024188.55189.07186.50187.73187.73108,600
Feb 27, 2024187.78189.29187.51188.37188.37178,100
Feb 26, 2024190.50191.59188.48188.54188.5481,600
Feb 23, 2024191.34192.15190.30191.36191.3683,300
Feb 22, 2024188.52192.48188.38191.65191.65171,800
Feb 21, 2024187.46188.74186.87187.80187.8099,900
Feb 20, 2024188.38190.66187.32187.99187.99154,700
Feb 16, 2024191.18191.50189.20189.34189.34145,000
Feb 15, 2024192.03193.10190.79191.23191.23142,000
Feb 14, 2024191.02192.51190.08191.91191.91120,700
Feb 13, 2024189.05191.99188.84189.92189.92119,300
Feb 12, 2024190.09192.86190.09191.56191.56121,200
Feb 09, 2024190.29193.29190.29190.94190.94114,500
Feb 08, 2024195.03195.63191.16191.21191.21152,500
Feb 07, 2024193.43196.50190.31194.73194.73214,600
Feb 06, 2024187.00194.38184.33192.77192.77314,700
Feb 05, 2024184.24184.54181.40181.82181.82168,500
Feb 02, 2024185.92185.92182.63184.60184.60148,900
Feb 01, 2024186.46187.57185.60186.30186.30118,600
Jan 31, 2024187.01189.00184.52185.10185.10154,600
Jan 30, 2024186.39188.46186.39187.47187.4771,600
Jan 29, 2024186.90188.13186.00187.76187.7689,100
Jan 26, 2024186.62186.89185.46186.65186.6586,800
Jan 25, 2024188.00188.90185.46185.98185.98149,100
Jan 24, 2024190.11190.28187.40187.48187.4882,200
Jan 23, 2024189.57191.35188.51188.76188.76142,700
Jan 22, 2024190.52190.93188.25188.50188.50157,100
Jan 19, 2024189.63190.84188.66189.94189.9493,600
Jan 18, 2024186.00189.12185.85188.50188.50158,100
Jan 17, 2024187.29192.25184.62185.28185.28413,600
Jan 16, 2024177.27190.96176.27188.90188.90538,000
Jan 12, 2024179.62180.31178.01178.54178.5452,300
Jan 11, 2024179.61179.61177.08178.88178.8870,300
Jan 10, 2024179.00179.45178.50178.74178.7463,200
Jan 09, 2024179.25180.14178.22178.82178.8279,600
Jan 08, 2024178.00179.98177.57179.70179.7096,500
Jan 05, 2024177.30178.92176.65177.54177.5476,600
Jan 04, 2024177.98179.07177.45177.48177.4898,100
Jan 03, 2024179.68180.24177.72177.98177.9899,800
Jan 02, 2024182.12183.05180.54180.84180.84116,000
Dec 29, 2023181.54182.57180.20181.83181.8374,800
Dec 28, 2023181.55182.49180.94181.69181.6954,600
Dec 27, 2023181.40181.85180.36181.51181.5165,100
Dec 26, 2023179.89181.05178.94180.85180.8578,300
Dec 22, 2023179.34180.25178.32178.92178.9275,400
Dec 21, 2023178.00178.95176.41178.85178.85119,600
Dec 20, 2023178.39179.49176.10176.24176.24110,300
Dec 19, 2023178.63179.99177.44179.20179.20125,700
Dec 18, 2023176.26178.93175.12178.06178.06224,900
Dec 15, 2023173.93173.93171.75173.18173.18355,500
Dec 14, 2023172.75175.68171.61173.29173.29221,400
Dec 13, 2023171.00172.49169.98171.43171.43108,700
Dec 12, 2023170.86171.27170.07170.88170.88109,100
Dec 11, 2023170.60172.04170.16170.62170.62108,700
Dec 08, 2023169.49171.11169.30170.82170.8276,800
Dec 07, 2023169.12170.20168.32169.08169.08110,200
Dec 06, 2023171.26171.30169.03169.11169.11123,300
Dec 05, 2023171.25171.25169.30169.72169.72167,800
Dec 04, 2023171.05173.16170.79172.58172.58113,700
Dec 01, 2023168.94171.28168.04171.27171.2798,700
Nov 30, 2023167.08169.30167.08169.19169.19150,900
Nov 29, 2023170.48170.79166.26167.27167.27236,200
Nov 28, 2023171.99172.83168.54169.25169.25137,600
Nov 27, 2023170.42171.77169.58171.53171.53105,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...