Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 156.00 | 156.00 | 152.90 | 154.20 | 154.20 | 125,900 |
| Aug 04, 2022 | 155.89 | 157.05 | 154.82 | 156.77 | 156.77 | 74,900 |
| Aug 03, 2022 | 154.54 | 155.94 | 154.54 | 155.34 | 155.34 | 49,500 |
| Aug 02, 2022 | 154.52 | 155.34 | 153.63 | 154.11 | 154.11 | 45,000 |
| Aug 01, 2022 | 153.03 | 155.71 | 152.47 | 155.69 | 155.69 | 70,200 |
| Jul 29, 2022 | 155.63 | 155.63 | 152.60 | 153.78 | 153.78 | 68,600 |
| Jul 28, 2022 | 157.32 | 158.55 | 154.16 | 155.36 | 155.36 | 82,200 |
| Jul 27, 2022 | 156.94 | 158.50 | 156.64 | 157.87 | 157.87 | 82,900 |
| Jul 26, 2022 | 156.25 | 158.57 | 155.73 | 156.56 | 156.56 | 83,400 |
| Jul 25, 2022 | 159.16 | 159.16 | 156.77 | 157.47 | 157.47 | 79,500 |
| Jul 22, 2022 | 158.03 | 158.37 | 156.49 | 157.64 | 157.64 | 67,100 |
| Jul 21, 2022 | 157.93 | 158.80 | 155.76 | 157.83 | 157.83 | 91,400 |
| Jul 20, 2022 | 157.00 | 159.70 | 157.00 | 159.32 | 159.32 | 96,500 |
| Jul 19, 2022 | 152.11 | 157.30 | 152.11 | 156.50 | 156.50 | 90,400 |
| Jul 18, 2022 | 153.00 | 153.95 | 151.43 | 151.66 | 151.66 | 95,500 |
| Jul 15, 2022 | 151.00 | 152.90 | 150.92 | 152.24 | 152.24 | 77,300 |
| Jul 14, 2022 | 148.22 | 150.70 | 148.22 | 149.77 | 149.77 | 49,000 |
| Jul 13, 2022 | 147.75 | 150.96 | 147.11 | 150.60 | 150.60 | 127,600 |
| Jul 12, 2022 | 149.18 | 152.03 | 148.57 | 149.39 | 149.39 | 93,400 |
| Jul 11, 2022 | 148.94 | 150.22 | 148.26 | 149.73 | 149.73 | 68,100 |
| Jul 08, 2022 | 150.34 | 152.39 | 149.24 | 150.14 | 150.14 | 60,300 |
| Jul 07, 2022 | 152.92 | 153.76 | 151.03 | 151.49 | 151.49 | 70,100 |
| Jul 06, 2022 | 155.08 | 156.43 | 152.36 | 152.87 | 152.87 | 95,000 |
| Jul 05, 2022 | 153.48 | 156.12 | 151.16 | 155.82 | 155.82 | 113,400 |
| Jul 01, 2022 | 151.25 | 154.45 | 151.04 | 153.86 | 153.86 | 105,200 |
| Jun 30, 2022 | 149.57 | 151.99 | 147.94 | 151.00 | 151.00 | 56,700 |
| Jun 29, 2022 | 150.85 | 151.46 | 148.93 | 150.82 | 150.82 | 94,600 |
| Jun 28, 2022 | 154.80 | 156.97 | 150.53 | 151.08 | 151.08 | 79,500 |
| Jun 27, 2022 | 154.98 | 154.98 | 152.51 | 153.72 | 153.72 | 105,800 |
| Jun 24, 2022 | 151.42 | 155.14 | 151.42 | 153.96 | 153.96 | 149,900 |
| Jun 23, 2022 | 153.28 | 153.28 | 148.60 | 151.01 | 151.01 | 80,900 |
| Jun 22, 2022 | 148.50 | 152.21 | 148.37 | 152.03 | 152.03 | 143,000 |
| Jun 21, 2022 | 152.43 | 152.73 | 147.72 | 148.74 | 148.74 | 210,000 |
| Jun 17, 2022 | 146.40 | 152.21 | 145.41 | 150.77 | 150.77 | 218,800 |
| Jun 16, 2022 | 151.23 | 151.91 | 145.50 | 145.96 | 145.96 | 196,600 |
| Jun 15, 2022 | 151.44 | 153.36 | 151.42 | 153.09 | 153.09 | 107,200 |
| Jun 14, 2022 | 151.55 | 151.55 | 149.77 | 150.62 | 150.62 | 89,400 |
| Jun 13, 2022 | 155.00 | 155.00 | 150.36 | 151.13 | 151.13 | 98,500 |
| Jun 10, 2022 | 156.39 | 157.57 | 154.93 | 156.56 | 156.56 | 68,100 |
| Jun 09, 2022 | 160.82 | 161.32 | 158.61 | 158.62 | 158.62 | 70,400 |
| Jun 08, 2022 | 162.04 | 165.37 | 161.01 | 161.88 | 161.88 | 85,300 |
| Jun 07, 2022 | 160.52 | 163.18 | 160.21 | 162.80 | 162.80 | 63,600 |
| Jun 06, 2022 | 165.20 | 165.88 | 162.59 | 162.94 | 162.94 | 88,400 |
| Jun 03, 2022 | 164.64 | 165.79 | 163.47 | 164.43 | 164.43 | 74,900 |
| Jun 02, 2022 | 162.00 | 165.53 | 160.63 | 165.29 | 165.29 | 79,900 |
| Jun 01, 2022 | 163.71 | 164.66 | 160.79 | 161.86 | 161.86 | 148,900 |
| May 31, 2022 | 163.80 | 164.83 | 161.94 | 163.86 | 163.86 | 73,600 |
| May 27, 2022 | 163.57 | 165.79 | 161.86 | 163.84 | 163.84 | 104,000 |
| May 26, 2022 | 165.05 | 165.67 | 162.48 | 163.39 | 163.39 | 85,100 |
| May 25, 2022 | 159.92 | 163.98 | 159.92 | 163.26 | 163.26 | 92,900 |
| May 24, 2022 | 165.27 | 165.27 | 158.23 | 159.61 | 159.61 | 189,100 |
| May 23, 2022 | 163.99 | 165.88 | 161.40 | 165.59 | 165.59 | 179,200 |
| May 20, 2022 | 164.13 | 164.13 | 160.94 | 163.20 | 163.20 | 143,800 |
| May 19, 2022 | 158.41 | 163.32 | 158.41 | 162.52 | 162.52 | 277,200 |
| May 18, 2022 | 157.57 | 161.00 | 157.20 | 158.55 | 158.55 | 250,200 |
| May 17, 2022 | 155.21 | 158.21 | 153.38 | 158.00 | 158.00 | 104,000 |
| May 16, 2022 | 154.79 | 155.41 | 152.38 | 153.18 | 153.18 | 58,500 |
| May 13, 2022 | 154.21 | 156.16 | 152.85 | 154.01 | 154.01 | 166,200 |
| May 12, 2022 | 153.44 | 154.48 | 151.28 | 153.08 | 153.08 | 136,100 |
| May 11, 2022 | 155.50 | 158.01 | 153.95 | 154.35 | 154.35 | 129,300 |
| May 10, 2022 | 157.34 | 157.50 | 153.31 | 155.78 | 155.78 | 141,400 |
| May 09, 2022 | 161.69 | 161.69 | 156.00 | 156.54 | 156.54 | 113,200 |
| May 06, 2022 | 168.35 | 168.94 | 161.56 | 162.77 | 162.77 | 129,000 |
| May 05, 2022 | 161.01 | 168.98 | 156.82 | 168.35 | 168.35 | 260,200 |
| May 04, 2022 | 160.01 | 160.01 | 152.56 | 158.99 | 158.99 | 203,000 |
| May 03, 2022 | 159.13 | 161.53 | 156.64 | 159.86 | 159.86 | 105,900 |
| May 02, 2022 | 162.11 | 163.13 | 157.55 | 159.17 | 159.17 | 128,800 |
| Apr 29, 2022 | 164.85 | 166.44 | 162.10 | 162.11 | 162.11 | 74,100 |
| Apr 28, 2022 | 167.43 | 167.43 | 163.60 | 166.03 | 166.03 | 71,100 |
| Apr 27, 2022 | 165.00 | 167.43 | 163.97 | 165.90 | 165.90 | 77,600 |
| Apr 26, 2022 | 169.72 | 169.72 | 165.03 | 165.04 | 165.04 | 63,900 |
| Apr 25, 2022 | 166.38 | 170.78 | 165.52 | 170.45 | 170.45 | 80,100 |
| Apr 22, 2022 | 169.37 | 169.37 | 167.04 | 167.53 | 167.53 | 103,400 |
| Apr 21, 2022 | 176.01 | 177.00 | 169.52 | 169.61 | 169.61 | 174,200 |
| Apr 20, 2022 | 176.51 | 177.50 | 174.32 | 175.93 | 175.93 | 64,500 |
| Apr 19, 2022 | 176.09 | 177.88 | 175.65 | 176.41 | 176.41 | 55,700 |
| Apr 18, 2022 | 175.51 | 176.62 | 174.06 | 175.00 | 175.00 | 70,600 |
| Apr 14, 2022 | 174.78 | 177.54 | 174.78 | 176.49 | 176.49 | 55,000 |
| Apr 13, 2022 | 172.63 | 174.51 | 172.26 | 174.33 | 174.33 | 46,300 |
| Apr 12, 2022 | 172.34 | 174.05 | 171.15 | 172.12 | 172.12 | 62,300 |
| Apr 11, 2022 | 171.17 | 173.52 | 170.85 | 171.52 | 171.52 | 49,000 |
| Apr 08, 2022 | 173.53 | 174.75 | 172.20 | 172.23 | 172.23 | 73,500 |
| Apr 07, 2022 | 175.19 | 176.13 | 173.40 | 173.95 | 173.95 | 94,300 |
| Apr 06, 2022 | 175.03 | 177.00 | 173.51 | 174.97 | 174.97 | 91,100 |
| Apr 05, 2022 | 181.11 | 182.22 | 177.06 | 177.06 | 177.06 | 169,700 |
| Apr 04, 2022 | 179.54 | 182.78 | 179.01 | 181.07 | 181.07 | 125,600 |
| Apr 01, 2022 | 180.71 | 181.10 | 177.08 | 178.26 | 178.26 | 83,100 |
| Mar 31, 2022 | 179.02 | 181.65 | 179.02 | 179.36 | 179.36 | 96,100 |
| Mar 30, 2022 | 173.97 | 179.90 | 173.97 | 179.62 | 179.62 | 106,800 |
| Mar 29, 2022 | 176.35 | 177.15 | 174.18 | 175.25 | 175.25 | 86,600 |
| Mar 28, 2022 | 173.35 | 175.43 | 173.30 | 174.73 | 174.73 | 90,300 |
| Mar 25, 2022 | 172.51 | 174.24 | 171.51 | 172.99 | 172.99 | 65,900 |
| Mar 24, 2022 | 171.81 | 174.65 | 171.78 | 172.80 | 172.80 | 75,400 |
| Mar 23, 2022 | 172.33 | 175.65 | 171.50 | 171.85 | 171.85 | 63,700 |
| Mar 22, 2022 | 174.06 | 176.15 | 172.90 | 173.18 | 173.18 | 90,100 |
| Mar 21, 2022 | 170.30 | 172.09 | 169.42 | 171.68 | 171.68 | 148,900 |
| Mar 18, 2022 | 169.61 | 171.77 | 168.01 | 169.92 | 169.92 | 167,500 |
| Mar 17, 2022 | 171.34 | 172.64 | 168.96 | 171.09 | 171.09 | 81,000 |
| Mar 16, 2022 | 170.50 | 173.39 | 169.33 | 172.01 | 172.01 | 119,800 |
| Mar 15, 2022 | 169.46 | 170.72 | 168.14 | 169.67 | 169.67 | 61,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
