Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
188.54-2.82 (-1.47%)
At close: 04:00PM EST
187.02 -1.52 (-0.81%)
After hours: 05:05PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2024190.50191.59188.48188.54188.5481,617
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
Nov 24, 2023171.44171.52170.25171.50171.5047,400
Nov 22, 2023170.55171.29170.01171.25171.2571,000
Nov 21, 2023172.08172.08170.03170.03170.0387,000
Nov 20, 2023171.71173.33171.00172.15172.1593,000
Nov 17, 2023171.87172.18170.62172.12172.1293,200
Nov 16, 2023174.83175.70170.20170.81170.81135,900
Nov 15, 2023173.42174.67172.68174.55174.55124,100
Nov 14, 2023171.52173.57171.45173.24173.2481,500
Nov 13, 2023170.53170.53168.70169.59169.5983,700
Nov 10, 2023168.32170.64167.44170.63170.6393,300
Nov 09, 2023169.65170.44167.17168.40168.40120,200
Nov 08, 2023170.35171.73169.17169.76169.7690,800
Nov 07, 2023172.21172.67169.89170.62170.62138,800
Nov 06, 2023174.51175.23172.54173.18173.18159,300
Nov 03, 2023177.63178.16174.32174.40174.40176,500
Nov 02, 2023173.88176.64170.29175.85175.85217,900
Nov 01, 2023168.32168.36165.78167.65167.65136,000
Oct 31, 2023167.04168.85166.33168.14168.14105,900
Oct 30, 2023165.79167.04165.65166.92166.9295,100
Oct 27, 2023165.37167.46164.79165.18165.18121,000
Oct 26, 2023167.48169.38165.24166.09166.09192,200
Oct 25, 2023169.36170.32166.64167.19167.19217,200
Oct 24, 2023171.18172.85169.22170.30170.30222,500
Oct 23, 2023172.31173.51168.94169.90169.90164,800
Oct 20, 2023173.67174.85172.69172.71172.71137,800
Oct 19, 2023176.97177.02173.18173.92173.92137,600
Oct 18, 2023182.77182.77175.77176.13176.13196,400
Oct 17, 2023180.74184.10179.69183.20183.20136,900
Oct 16, 2023177.34181.67177.34181.40181.40100,900
Oct 13, 2023176.17180.80174.75176.87176.8799,300
Oct 12, 2023178.02179.01175.29176.29176.2979,900
Oct 11, 2023179.76180.51177.87178.42178.4289,000
Oct 10, 2023176.67179.33176.67178.96178.96124,300
Oct 09, 2023174.96177.00171.23176.45176.4599,200
Oct 06, 2023172.82176.49172.60175.63175.63141,100
Oct 05, 2023174.24175.00173.66173.88173.88105,300
Oct 04, 2023173.96174.79172.99174.10174.10116,200
Oct 03, 2023175.07175.52172.74173.75173.75127,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...