Canada Markets close in 5 hrs 58 mins

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
186.92-1.39 (-0.74%)
As of 10:02AM EDT. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023188.53187.38186.46186.92186.924,170
Mar 21, 2023189.10190.14186.95188.31188.31125,200
Mar 20, 2023184.13188.68184.07187.73187.73117,700
Mar 17, 2023182.94183.49181.35183.48183.48185,500
Mar 16, 2023181.10183.95179.54183.95183.95270,300
Mar 15, 2023183.50184.10178.46182.15182.15260,400
Mar 14, 2023186.75187.80183.85184.52184.52220,800
Mar 13, 2023185.71186.39182.51184.65184.65114,400
Mar 10, 2023189.60189.60186.46187.11187.1196,300
Mar 09, 2023191.62192.08189.07189.86189.8669,300
Mar 08, 2023193.13193.49189.92191.35191.3566,100
Mar 07, 2023194.13195.36191.55192.51192.5199,800
Mar 06, 2023194.90196.10193.90194.15194.1578,900
Mar 03, 2023195.56195.56193.85195.26195.26123,600
Mar 02, 2023192.46196.47191.26195.26195.2690,000
Mar 01, 2023190.78193.49190.25192.71192.71111,700
Feb 28, 2023191.24192.78190.48191.14191.14134,500
Feb 27, 2023190.37191.80189.60191.22191.22114,000
Feb 24, 2023191.12192.12189.56190.09190.09172,600
Feb 23, 2023191.96193.32191.12192.41192.4199,100
Feb 22, 2023190.84192.88190.49191.51191.51104,500
Feb 21, 2023189.39191.63188.32190.45190.45205,700
Feb 17, 2023190.93191.85189.74190.43190.43165,500
Feb 16, 2023188.52191.40188.08190.01190.01205,300
Feb 15, 2023187.84190.61187.10189.03189.03135,100
Feb 14, 2023188.00189.55186.62187.66187.66137,200
Feb 13, 2023186.30189.20186.09188.30188.30137,600
Feb 10, 2023187.40188.38186.17186.88186.88201,800
Feb 09, 2023188.18189.40186.21187.90187.90265,000
Feb 08, 2023184.70188.88184.19188.00188.00300,600
Feb 07, 2023177.51181.42172.92181.08181.08231,700
Feb 06, 2023179.72180.60178.50179.73179.73139,100
Feb 03, 2023182.62183.19179.76180.09180.09119,500
Feb 02, 2023184.00184.00181.05182.31182.31106,300
Feb 01, 2023180.21183.69180.21183.60183.60125,900
Jan 31, 2023180.06181.84179.47181.84181.84100,900
Jan 30, 2023180.41183.50180.00180.18180.18112,600
Jan 27, 2023183.24183.52180.01180.45180.45143,900
Jan 26, 2023181.64183.52181.15183.51183.5196,000
Jan 25, 2023180.78183.70180.78181.84181.8484,600
Jan 24, 2023179.77182.93179.77180.74180.74116,100
Jan 23, 2023182.00182.44179.06181.03181.03107,300
Jan 20, 2023179.05181.81178.71181.78181.78147,900
Jan 19, 2023178.03179.59177.15177.83177.83292,200
Jan 18, 2023178.39178.51176.13177.42177.42169,500
Jan 17, 2023180.99180.99178.03178.05178.05141,700
Jan 13, 2023178.58180.83177.58179.62179.62241,500
Jan 12, 2023181.00181.80178.10178.10178.10199,800
Jan 11, 2023183.73184.26180.99181.01181.01210,800
Jan 10, 2023182.52184.18182.52183.24183.24142,400
Jan 09, 2023184.95185.00183.27183.49183.49156,700
Jan 06, 2023184.11185.00183.48183.67183.67198,300
Jan 05, 2023185.49186.47183.81184.00184.00232,900
Jan 04, 2023181.06186.49181.06186.49186.49170,100
Jan 03, 2023184.24184.59180.50181.27181.27181,100
Dec 30, 2022181.04183.80180.36183.33183.33177,100
Dec 29, 2022180.58182.51179.28181.48181.48158,700
Dec 28, 2022183.01184.59179.04179.10179.10195,400
Dec 27, 2022181.37183.79180.00183.05183.05179,600
Dec 23, 2022177.22181.84176.79181.54181.54241,500
Dec 22, 2022171.50177.94171.50177.57177.57253,900
Dec 21, 2022165.00172.84163.68172.84172.84337,000
Dec 20, 2022159.16163.75159.16162.99162.99243,400
Dec 19, 2022160.00161.02158.88159.81159.81173,500
Dec 16, 2022159.14160.43158.55160.22160.22208,900
Dec 15, 2022159.59161.13159.54160.00160.00152,000
Dec 14, 2022160.98161.49159.26160.42160.42186,400
Dec 13, 2022163.92163.92160.63160.98160.98111,100
Dec 12, 2022160.93160.93159.70160.88160.88136,800
Dec 09, 2022160.70162.61159.94160.14160.14190,400
Dec 08, 2022160.15161.51158.31160.71160.71144,200
Dec 07, 2022161.80161.80157.40159.33159.33296,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...