Canada markets close in 3 hours 36 minutes

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.40-1.93 (-1.14%)
At close: 04:00PM EST
169.99 +2.59 (+1.55%)
After hours: 04:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022168.27169.15165.18167.40167.4099,400
Jan. 13, 2022168.14172.10168.14169.33169.33105,100
Jan. 12, 2022169.08170.07167.69167.69167.6951,100
Jan. 11, 2022168.57170.28167.57169.08169.0874,800
Jan. 10, 2022167.82168.00165.78167.61167.61121,300
Jan. 07, 2022169.91170.94168.18168.42168.4279,500
Jan. 06, 2022169.42172.39168.44170.29170.2984,000
Jan. 05, 2022174.90174.90168.92169.26169.26113,800
Jan. 04, 2022177.32178.69173.85174.20174.2089,900
Jan. 03, 2022174.63177.74174.00177.16177.16116,900
Dec. 31, 2021173.06175.14173.06173.73173.7361,600
Dec. 30, 2021173.30174.94172.95173.64173.6471,200
Dec. 29, 2021175.00175.00172.01173.02173.0262,700
Dec. 28, 2021173.79176.52172.79174.33174.3391,900
Dec. 27, 2021173.75174.94171.88173.74173.7462,800
Dec. 23, 2021169.75174.80169.18174.08174.08124,400
Dec. 22, 2021168.77170.26167.18168.57168.57136,900
Dec. 21, 2021165.63169.71165.63168.91168.91120,900
Dec. 20, 2021162.45164.37161.48163.40163.40148,400
Dec. 17, 2021160.61164.79159.79164.72164.72262,700
Dec. 16, 2021164.00165.46160.39161.21161.21201,900
Dec. 15, 2021160.75163.62158.78162.49162.49325,100
Dec. 14, 2021165.00167.48162.53162.75162.75212,100
Dec. 13, 2021168.05168.14164.93166.14166.14116,300
Dec. 10, 2021170.44170.99167.83168.67168.6797,300
Dec. 09, 2021171.40173.46169.58170.41170.41174,100
Dec. 08, 2021175.31175.90173.05173.09173.09155,400
Dec. 07, 2021174.31177.09172.73174.44174.44125,200
Dec. 06, 2021173.16175.76171.09172.38172.38164,700
Dec. 03, 2021174.83176.38171.57172.31172.31112,700
Dec. 02, 2021168.74175.64167.29175.64175.64158,000
Dec. 01, 2021175.14175.20166.73167.81167.81160,300
Nov. 30, 2021172.71173.09170.79172.27172.27186,600
Nov. 29, 2021175.30175.69171.38174.08174.08189,200
Nov. 26, 2021174.37174.72170.56172.63172.63279,900
Nov. 24, 2021178.84180.41177.13178.81178.8193,200
Nov. 23, 2021176.39179.14175.60179.09179.09103,000
Nov. 22, 2021178.01179.57174.42177.09177.09165,900
Nov. 19, 2021180.44181.40178.08178.71178.71125,900
Nov. 18, 2021187.04187.04181.04181.78181.78128,700
Nov. 17, 2021189.81190.00185.43185.90185.90105,900
Nov. 16, 2021191.03191.32188.12189.12189.1298,000
Nov. 15, 2021191.31195.63190.64191.93191.9399,200
Nov. 12, 2021196.08196.08190.61190.69190.6973,300
Nov. 11, 2021193.71195.67191.01195.58195.58112,100
Nov. 10, 2021194.95196.84189.48192.71192.71145,300
Nov. 09, 2021201.88202.00196.83197.29197.29106,800
Nov. 08, 2021203.01203.37199.85200.84200.84127,100
Nov. 05, 2021198.45200.90196.50200.59200.59182,000
Nov. 04, 2021193.62194.83192.72193.90193.9075,700
Nov. 03, 2021198.90198.90192.82193.01193.01138,000
Nov. 02, 2021196.99199.00196.55198.23198.23159,300
Nov. 01, 2021192.31197.47192.31197.26197.26276,200
Oct. 29, 2021187.90190.20187.51189.51189.5178,000
Oct. 28, 2021184.24188.27184.24187.95187.9570,500
Oct. 27, 2021186.32186.32183.30184.13184.1367,500
Oct. 26, 2021185.01188.28184.89185.81185.81130,700
Oct. 25, 2021181.57184.99180.55184.80184.80149,200
Oct. 22, 2021183.40183.50179.86182.00182.00134,700
Oct. 21, 2021185.31186.72184.15184.29184.29203,600
Oct. 20, 2021186.80187.50185.54185.76185.7678,900
Oct. 19, 2021189.38190.38187.38187.39187.39106,500
Oct. 18, 2021187.00188.48185.02188.35188.35155,500
Oct. 15, 2021192.05193.16187.63187.87187.8787,200
Oct. 14, 2021189.84191.73188.60190.90190.9086,200
Oct. 13, 2021190.00190.00185.90188.37188.37177,700
Oct. 12, 2021186.56189.98186.35189.98189.98114,600
Oct. 11, 2021187.21188.20186.10186.84186.8466,700
Oct. 08, 2021189.66190.44187.13187.52187.52195,100
Oct. 07, 2021189.40191.82189.14189.25189.25134,700
Oct. 06, 2021187.61189.50186.51189.35189.3587,100
Oct. 05, 2021188.63190.83187.13189.27189.27115,100
Oct. 04, 2021191.92192.99188.07188.46188.46162,500
Oct. 01, 2021187.81191.41185.13191.25191.25230,600
Sep. 30, 2021188.69188.69185.21185.95185.95112,600
Sep. 29, 2021190.51192.69188.93189.34189.34122,100
Sep. 28, 2021192.15192.35190.04191.19191.19118,400
Sep. 27, 2021192.64195.99191.51193.21193.21129,000
Sep. 24, 2021192.18194.80190.75192.30192.30179,000
Sep. 23, 2021187.19191.30186.31191.09191.09173,400
Sep. 22, 2021184.22186.97183.84186.81186.81108,500
Sep. 21, 2021183.42185.15181.63182.87182.87101,800
Sep. 20, 2021182.99184.26181.12182.85182.85163,000
Sep. 17, 2021180.90185.48180.65185.48185.48347,900
Sep. 16, 2021180.53181.13178.77180.51180.51130,500
Sep. 15, 2021181.12181.38178.96180.51180.5189,000
Sep. 14, 2021181.01182.22178.10181.12181.12116,000
Sep. 13, 2021176.31180.12175.07179.65179.65203,800
Sep. 10, 2021176.07176.54173.82175.01175.01103,000
Sep. 09, 2021179.17179.17176.29176.37176.37129,900
Sep. 08, 2021180.26182.35179.04179.70179.70199,100
Sep. 07, 2021183.96184.40180.49180.50180.50208,600
Sep. 03, 2021182.96185.58182.13184.42184.42217,000
Sep. 02, 2021183.00183.99180.58183.75183.75184,800
Sep. 01, 2021180.68182.36179.28182.18182.18159,700
Aug. 31, 2021177.83181.83177.73180.78180.78418,800
Aug. 30, 2021180.76180.76177.79178.14178.14219,800
Aug. 27, 2021175.45180.43175.14180.00180.00291,100
Aug. 26, 2021170.68175.87170.54175.67175.67286,200
Aug. 25, 2021165.98173.30165.07171.28171.28317,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...