Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.33-2.73 (-1.68%)
At close: 04:00PM EST
154.69 -4.64 (-2.91%)
After hours: 07:19PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022161.80161.80157.40159.33159.33295,396
Dec 06, 2022164.31165.39161.60162.06162.06133,300
Dec 05, 2022164.00165.41163.77164.74164.74151,900
Dec 02, 2022161.61165.72161.27164.99164.99114,400
Dec 01, 2022162.89163.17161.71162.39162.39106,400
Nov 30, 2022159.41162.84158.66162.84162.84192,500
Nov 29, 2022160.73161.75159.76160.00160.00332,500
Nov 28, 2022159.14161.19158.69160.73160.73211,100
Nov 25, 2022153.99160.75153.68160.51160.51271,900
Nov 23, 2022153.57154.02152.18153.75153.75132,300
Nov 22, 2022149.73153.07147.77153.00153.00170,000
Nov 21, 2022148.15149.73148.01148.45148.45117,800
Nov 18, 2022150.60151.55148.35148.57148.57106,900
Nov 17, 2022147.67150.71147.19150.03150.03112,400
Nov 16, 2022146.98149.60145.97149.37149.37156,000
Nov 15, 2022150.09151.02147.35147.92147.92158,300
Nov 14, 2022149.54151.74149.05149.11149.11142,000
Nov 11, 2022150.50152.23148.48149.91149.91226,100
Nov 10, 2022150.53151.87149.37150.10150.10215,500
Nov 09, 2022147.62148.00145.54147.39147.39165,200
Nov 08, 2022150.81151.75148.07148.83148.83154,200
Nov 07, 2022149.25151.11147.54150.93150.93138,700
Nov 04, 2022150.58151.86148.33148.55148.55145,000
Nov 03, 2022150.01150.87148.52149.75149.75178,200
Nov 02, 2022153.94155.11151.57151.83151.83289,400
Nov 01, 2022157.97158.00154.94155.08155.08157,100
Oct 31, 2022154.69157.62153.28156.61156.61225,400
Oct 28, 2022150.36154.36150.26154.33154.33184,600
Oct 27, 2022154.78156.11150.32150.74150.74161,400
Oct 26, 2022154.41157.38152.40152.52152.52218,800
Oct 25, 2022152.20155.07152.20153.71153.71241,200
Oct 24, 2022152.12152.62150.51152.03152.03127,900
Oct 21, 2022151.73152.26149.49151.03151.03111,700
Oct 20, 2022153.91154.50150.91151.91151.91221,900
Oct 19, 2022153.47155.32152.31153.40153.40157,300
Oct 18, 2022153.09154.35152.35153.62153.62268,500
Oct 17, 2022149.03152.90148.40151.69151.69279,800
Oct 14, 2022150.20150.52147.50148.11148.11205,500
Oct 14, 20227 Dividend
Oct 13, 2022152.23156.97151.69156.31149.31350,900
Oct 12, 2022154.06156.02152.49153.91147.02244,000
Oct 11, 2022152.65156.25152.00154.06147.16353,000
Oct 10, 2022152.77153.96152.04152.75145.91317,800
Oct 07, 2022145.43152.43145.03151.88145.08477,700
Oct 06, 2022142.91142.91140.04140.36134.07108,400
Oct 05, 2022142.15143.12140.00142.81136.41110,200
Oct 04, 2022143.98144.98143.16143.66137.23214,500
Oct 03, 2022138.00142.26137.12141.86135.51165,600
Sept 30, 2022137.01139.72136.61136.66130.5492,200
Sept 29, 2022139.98140.90137.09137.84131.67120,300
Sept 28, 2022140.90142.00140.18140.91134.60103,600
Sept 27, 2022140.32144.04139.07140.07133.80136,100
Sept 26, 2022142.62144.49138.86139.12132.89242,300
Sept 23, 2022144.50144.50141.75143.19136.78181,600
Sept 22, 2022147.42147.88144.29145.59139.07217,500
Sept 21, 2022147.52151.27146.26148.75142.09201,200
Sept 20, 2022148.86148.86147.10147.94141.31101,700
Sept 19, 2022150.00152.34149.41149.70143.0092,500
Sept 16, 2022153.53153.60150.09150.22143.49186,500
Sept 15, 2022156.36159.13154.57154.84147.91139,800
Sept 14, 2022155.02157.01154.16156.31149.3197,900
Sept 13, 2022157.01157.65154.95155.34148.3894,700
Sept 12, 2022160.21161.54158.24159.00151.8896,400
Sept 09, 2022158.40161.18158.39160.17153.00124,000
Sept 08, 2022157.79159.44156.90157.83150.7665,500
Sept 07, 2022156.91159.19156.81159.19152.0679,600
Sept 06, 2022159.07159.55157.01157.75150.6990,300
Sept 02, 2022158.39160.96157.86158.07150.9996,500
Sept 01, 2022159.38159.38157.60158.58151.48109,400
Aug 31, 2022161.74163.36160.27160.27153.09143,700
Aug 30, 2022160.54160.60157.76160.37153.19298,100
Aug 29, 2022159.42160.51158.37159.82152.66130,800
Aug 26, 2022165.17165.68160.39160.52153.33119,300
Aug 25, 2022167.01167.01164.75165.32157.92110,000
Aug 24, 2022165.55167.67164.83166.06158.62137,400
Aug 23, 2022168.49168.81166.32166.90159.43118,800
Aug 22, 2022171.48172.99166.92167.45159.95165,200
Aug 19, 2022170.84174.48170.84173.86166.07221,900
Aug 18, 2022165.00171.00164.05170.73163.08226,400
Aug 17, 2022161.50161.51159.84161.16153.94134,300
Aug 16, 2022159.58162.91159.11162.46155.18175,200
Aug 15, 2022159.59160.73158.84159.94152.78150,400
Aug 12, 2022158.05159.67157.48159.61152.46117,200
Aug 11, 2022158.47159.17156.81156.81149.7962,300
Aug 10, 2022156.83157.27155.61156.99149.9677,200
Aug 09, 2022156.22156.22154.08155.73148.7672,700
Aug 08, 2022154.45157.46154.45156.22149.2292,500
Aug 05, 2022156.00156.00152.90154.20147.29125,900
Aug 04, 2022155.89157.05154.82156.77149.7574,900
Aug 03, 2022154.54155.94154.54155.34148.3849,500
Aug 02, 2022154.52155.34153.63154.11147.2145,000
Aug 01, 2022153.03155.71152.47155.69148.7270,200
Jul 29, 2022155.63155.63152.60153.78146.8968,600
Jul 28, 2022157.32158.55154.16155.36148.4082,200
Jul 27, 2022156.94158.50156.64157.87150.8082,900
Jul 26, 2022156.25158.57155.73156.56149.5583,400
Jul 25, 2022159.16159.16156.77157.47150.4279,500
Jul 22, 2022158.03158.37156.49157.64150.5867,100
Jul 21, 2022157.93158.80155.76157.83150.7691,400
Jul 20, 2022157.00159.70157.00159.32152.1996,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...