Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.20-2.57 (-1.64%)
At close: 04:00PM EDT
154.20 -0.24 (-0.16%)
After hours: 04:00PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022156.00156.00152.90154.20154.20125,900
Aug 04, 2022155.89157.05154.82156.77156.7774,900
Aug 03, 2022154.54155.94154.54155.34155.3449,500
Aug 02, 2022154.52155.34153.63154.11154.1145,000
Aug 01, 2022153.03155.71152.47155.69155.6970,200
Jul 29, 2022155.63155.63152.60153.78153.7868,600
Jul 28, 2022157.32158.55154.16155.36155.3682,200
Jul 27, 2022156.94158.50156.64157.87157.8782,900
Jul 26, 2022156.25158.57155.73156.56156.5683,400
Jul 25, 2022159.16159.16156.77157.47157.4779,500
Jul 22, 2022158.03158.37156.49157.64157.6467,100
Jul 21, 2022157.93158.80155.76157.83157.8391,400
Jul 20, 2022157.00159.70157.00159.32159.3296,500
Jul 19, 2022152.11157.30152.11156.50156.5090,400
Jul 18, 2022153.00153.95151.43151.66151.6695,500
Jul 15, 2022151.00152.90150.92152.24152.2477,300
Jul 14, 2022148.22150.70148.22149.77149.7749,000
Jul 13, 2022147.75150.96147.11150.60150.60127,600
Jul 12, 2022149.18152.03148.57149.39149.3993,400
Jul 11, 2022148.94150.22148.26149.73149.7368,100
Jul 08, 2022150.34152.39149.24150.14150.1460,300
Jul 07, 2022152.92153.76151.03151.49151.4970,100
Jul 06, 2022155.08156.43152.36152.87152.8795,000
Jul 05, 2022153.48156.12151.16155.82155.82113,400
Jul 01, 2022151.25154.45151.04153.86153.86105,200
Jun 30, 2022149.57151.99147.94151.00151.0056,700
Jun 29, 2022150.85151.46148.93150.82150.8294,600
Jun 28, 2022154.80156.97150.53151.08151.0879,500
Jun 27, 2022154.98154.98152.51153.72153.72105,800
Jun 24, 2022151.42155.14151.42153.96153.96149,900
Jun 23, 2022153.28153.28148.60151.01151.0180,900
Jun 22, 2022148.50152.21148.37152.03152.03143,000
Jun 21, 2022152.43152.73147.72148.74148.74210,000
Jun 17, 2022146.40152.21145.41150.77150.77218,800
Jun 16, 2022151.23151.91145.50145.96145.96196,600
Jun 15, 2022151.44153.36151.42153.09153.09107,200
Jun 14, 2022151.55151.55149.77150.62150.6289,400
Jun 13, 2022155.00155.00150.36151.13151.1398,500
Jun 10, 2022156.39157.57154.93156.56156.5668,100
Jun 09, 2022160.82161.32158.61158.62158.6270,400
Jun 08, 2022162.04165.37161.01161.88161.8885,300
Jun 07, 2022160.52163.18160.21162.80162.8063,600
Jun 06, 2022165.20165.88162.59162.94162.9488,400
Jun 03, 2022164.64165.79163.47164.43164.4374,900
Jun 02, 2022162.00165.53160.63165.29165.2979,900
Jun 01, 2022163.71164.66160.79161.86161.86148,900
May 31, 2022163.80164.83161.94163.86163.8673,600
May 27, 2022163.57165.79161.86163.84163.84104,000
May 26, 2022165.05165.67162.48163.39163.3985,100
May 25, 2022159.92163.98159.92163.26163.2692,900
May 24, 2022165.27165.27158.23159.61159.61189,100
May 23, 2022163.99165.88161.40165.59165.59179,200
May 20, 2022164.13164.13160.94163.20163.20143,800
May 19, 2022158.41163.32158.41162.52162.52277,200
May 18, 2022157.57161.00157.20158.55158.55250,200
May 17, 2022155.21158.21153.38158.00158.00104,000
May 16, 2022154.79155.41152.38153.18153.1858,500
May 13, 2022154.21156.16152.85154.01154.01166,200
May 12, 2022153.44154.48151.28153.08153.08136,100
May 11, 2022155.50158.01153.95154.35154.35129,300
May 10, 2022157.34157.50153.31155.78155.78141,400
May 09, 2022161.69161.69156.00156.54156.54113,200
May 06, 2022168.35168.94161.56162.77162.77129,000
May 05, 2022161.01168.98156.82168.35168.35260,200
May 04, 2022160.01160.01152.56158.99158.99203,000
May 03, 2022159.13161.53156.64159.86159.86105,900
May 02, 2022162.11163.13157.55159.17159.17128,800
Apr 29, 2022164.85166.44162.10162.11162.1174,100
Apr 28, 2022167.43167.43163.60166.03166.0371,100
Apr 27, 2022165.00167.43163.97165.90165.9077,600
Apr 26, 2022169.72169.72165.03165.04165.0463,900
Apr 25, 2022166.38170.78165.52170.45170.4580,100
Apr 22, 2022169.37169.37167.04167.53167.53103,400
Apr 21, 2022176.01177.00169.52169.61169.61174,200
Apr 20, 2022176.51177.50174.32175.93175.9364,500
Apr 19, 2022176.09177.88175.65176.41176.4155,700
Apr 18, 2022175.51176.62174.06175.00175.0070,600
Apr 14, 2022174.78177.54174.78176.49176.4955,000
Apr 13, 2022172.63174.51172.26174.33174.3346,300
Apr 12, 2022172.34174.05171.15172.12172.1262,300
Apr 11, 2022171.17173.52170.85171.52171.5249,000
Apr 08, 2022173.53174.75172.20172.23172.2373,500
Apr 07, 2022175.19176.13173.40173.95173.9594,300
Apr 06, 2022175.03177.00173.51174.97174.9791,100
Apr 05, 2022181.11182.22177.06177.06177.06169,700
Apr 04, 2022179.54182.78179.01181.07181.07125,600
Apr 01, 2022180.71181.10177.08178.26178.2683,100
Mar 31, 2022179.02181.65179.02179.36179.3696,100
Mar 30, 2022173.97179.90173.97179.62179.62106,800
Mar 29, 2022176.35177.15174.18175.25175.2586,600
Mar 28, 2022173.35175.43173.30174.73174.7390,300
Mar 25, 2022172.51174.24171.51172.99172.9965,900
Mar 24, 2022171.81174.65171.78172.80172.8075,400
Mar 23, 2022172.33175.65171.50171.85171.8563,700
Mar 22, 2022174.06176.15172.90173.18173.1890,100
Mar 21, 2022170.30172.09169.42171.68171.68148,900
Mar 18, 2022169.61171.77168.01169.92169.92167,500
Mar 17, 2022171.34172.64168.96171.09171.0981,000
Mar 16, 2022170.50173.39169.33172.01172.01119,800
Mar 15, 2022169.46170.72168.14169.67169.6761,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...