Canada markets close in 6 hours 14 minutes

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
197.93+0.19 (+0.10%)
As of 09:43AM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2024197.18198.47197.93197.93197.931,028
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
Jul 03, 2024195.43195.92193.34193.69193.6936,400
Jul 02, 2024193.43195.54192.68194.75194.75103,400
Jul 01, 2024187.42194.00186.28192.40192.40236,200
Jun 28, 2024189.79190.16186.59188.13188.13169,900
Jun 27, 2024189.66189.75187.67189.58189.5870,200
Jun 26, 2024185.65189.27185.65189.19189.19106,000
Jun 25, 2024184.54186.21184.20185.65185.65108,200
Jun 24, 2024188.50188.50183.81184.98184.98159,300
Jun 21, 2024187.79188.90186.66188.50188.50242,200
Jun 20, 2024183.00190.22182.50187.48187.48211,200
Jun 18, 2024181.00182.52180.88182.34182.3483,100
Jun 17, 2024181.29183.23181.29181.51181.51106,500
Jun 14, 2024181.65182.19181.00182.12182.12109,200
Jun 13, 2024187.23187.23182.75182.84182.84101,700
Jun 12, 2024187.05187.72186.12187.36187.3678,800
Jun 11, 2024185.66187.65185.63186.10186.1084,800
Jun 10, 2024187.15187.20184.27186.48186.4893,100
Jun 07, 2024186.18188.88186.18187.65187.6575,000
Jun 06, 2024189.88190.41186.64186.87186.8784,900
Jun 05, 2024190.63191.86189.03190.89190.89105,800
Jun 04, 2024187.83189.52187.41189.51189.5196,000
Jun 03, 2024185.30188.38184.46187.50187.50131,300
May 31, 2024183.04184.90183.04184.65184.65166,000
May 30, 2024183.50183.99182.70182.98182.9892,600
May 29, 2024182.30184.93182.30183.10183.1094,100
May 28, 2024184.04184.61183.14183.82183.82103,800
May 24, 2024182.75184.96182.73184.30184.3087,400
May 23, 2024185.49185.49182.44182.46182.46117,000
May 22, 2024186.13186.52185.21185.78185.78105,400
May 21, 2024186.22187.65185.93186.27186.2792,100
May 20, 2024188.96189.00186.29186.96186.96123,800
May 17, 2024189.80190.42189.17189.83189.8399,400
May 16, 2024188.80189.85188.00189.13189.1372,800
May 15, 2024186.61189.47185.80188.54188.54122,600
May 14, 2024186.18186.86184.53185.24185.24100,800
May 13, 2024189.03189.03184.40185.04185.04186,900
May 10, 2024189.99191.24187.80189.03189.0395,300
May 09, 2024190.66191.78189.04189.08189.08102,400
May 08, 2024187.63190.82187.53190.70190.70184,400
May 07, 2024188.60190.08187.21188.34188.34118,000
May 06, 2024186.09188.76186.09188.06188.06140,500
May 03, 2024185.76192.71183.85184.65184.65156,500
May 02, 2024184.34186.64182.40183.31183.31203,400
May 01, 2024186.45187.49185.46185.76185.76162,500
Apr 30, 2024187.37188.19185.83185.92185.92136,500
Apr 29, 2024187.70190.80187.23187.96187.96198,700
Apr 26, 2024187.25188.41186.06186.78186.7892,300
Apr 25, 2024184.64187.86183.15187.45187.45118,800
Apr 24, 2024185.80187.36185.40186.15186.1598,700
Apr 23, 2024182.15188.40182.15185.09185.09173,600
Apr 22, 2024180.50182.64179.90182.21182.21100,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...