Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
209.05+1.07 (+0.51%)
At close: 04:00PM EDT
209.68 +0.63 (+0.30%)
After hours: 06:14PM EDT
Time Period:
Aug 31, 2023 - Aug 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 30, 2024207.96209.65206.30209.05209.05108,000
Aug 29, 2024209.57210.33207.78207.98207.9853,900
Aug 28, 2024208.06209.60207.86209.17209.1765,600
Aug 27, 2024207.59210.61207.59209.47209.47115,700
Aug 26, 2024209.30209.48207.68207.87207.8784,600
Aug 23, 2024208.36209.95207.05208.87208.8770,300
Aug 22, 2024208.57209.49207.35207.71207.71111,900
Aug 21, 2024206.47208.58205.00208.11208.1199,000
Aug 20, 2024207.96208.18205.50206.16206.16125,300
Aug 19, 2024200.49208.79200.49208.75208.75196,300
Aug 16, 2024201.12203.62200.00201.08201.08181,300
Aug 15, 2024197.08201.57197.08200.67200.67150,500
Aug 14, 2024196.50197.74195.05196.86196.86199,300
Aug 13, 2024210.00213.26193.99194.77194.77414,300
Aug 12, 2024195.84196.86194.35195.79195.79127,800
Aug 09, 2024194.03196.29193.04196.23196.2390,400
Aug 08, 2024190.84193.64188.68193.53193.53105,600
Aug 07, 2024191.29192.63189.46190.26190.26151,600
Aug 06, 2024188.68191.58187.96189.35189.35172,300
Aug 05, 2024190.00192.85186.00187.29187.29149,900
Aug 02, 2024199.24199.24195.23195.24195.2480,800
Aug 01, 2024201.75201.75197.23200.24200.24105,800
Jul 31, 2024200.96201.50199.46200.41200.4175,000
Jul 30, 2024199.32201.71199.32201.14201.1468,400
Jul 29, 2024199.05201.24197.45199.29199.2987,600
Jul 26, 2024199.11201.43198.49199.06199.0673,000
Jul 25, 2024196.53200.68196.53198.12198.1290,500
Jul 24, 2024197.25198.35196.30196.58196.5870,400
Jul 23, 2024197.69199.01196.56198.35198.3565,500
Jul 22, 2024196.46197.41195.10197.35197.3577,900
Jul 19, 2024196.54196.91195.16196.82196.8273,400
Jul 18, 2024197.61199.84196.52196.53196.5369,200
Jul 17, 2024197.44202.32196.67198.24198.24143,900
Jul 16, 2024197.64199.47196.87199.04199.0490,800
Jul 15, 2024197.18198.47197.00197.47197.4774,400
Jul 12, 2024195.53197.91195.53197.74197.7482,800
Jul 11, 2024194.71195.60192.95194.50194.50112,500
Jul 10, 2024193.53194.04192.00193.86193.8675,000
Jul 09, 2024193.47195.30192.43194.72194.7276,000
Jul 08, 2024195.69196.11193.07193.74193.7471,500
Jul 05, 2024193.67194.88193.25194.74194.7462,500
Jul 03, 2024195.43195.92193.34193.69193.6936,400
Jul 02, 2024193.43195.54192.68194.75194.75103,400
Jul 01, 2024187.42194.00186.28192.40192.40236,200
Jun 28, 2024189.79190.16186.59188.13188.13169,900
Jun 27, 2024189.66189.75187.67189.58189.5870,200
Jun 26, 2024185.65189.27185.65189.19189.19106,000
Jun 25, 2024184.54186.21184.20185.65185.65108,200
Jun 24, 2024188.50188.50183.81184.98184.98159,300
Jun 21, 2024187.79188.90186.66188.50188.50242,200
Jun 20, 2024183.00190.22182.50187.48187.48211,200
Jun 18, 2024181.00182.52180.88182.34182.3483,100
Jun 17, 2024181.29183.23181.29181.51181.51106,500
Jun 14, 2024181.65182.19181.00182.12182.12109,200
Jun 13, 2024187.23187.23182.75182.84182.84101,700
Jun 12, 2024187.05187.72186.12187.36187.3678,800
Jun 11, 2024185.66187.65185.63186.10186.1084,800
Jun 10, 2024187.15187.20184.27186.48186.4893,100
Jun 07, 2024186.18188.88186.18187.65187.6575,000
Jun 06, 2024189.88190.41186.64186.87186.8784,900
Jun 05, 2024190.63191.86189.03190.89190.89105,800
Jun 04, 2024187.83189.52187.41189.51189.5196,000
Jun 03, 2024185.30188.38184.46187.50187.50131,300
May 31, 2024183.04184.90183.04184.65184.65166,000
May 30, 2024183.50183.99182.70182.98182.9892,600
May 29, 2024182.30184.93182.30183.10183.1094,100
May 28, 2024184.04184.61183.14183.82183.82103,800
May 24, 2024182.75184.96182.73184.30184.3087,400
May 23, 2024185.49185.49182.44182.46182.46117,000
May 22, 2024186.13186.52185.21185.78185.78105,400
May 21, 2024186.22187.65185.93186.27186.2792,100
May 20, 2024188.96189.00186.29186.96186.96123,800
May 17, 2024189.80190.42189.17189.83189.8399,400
May 16, 2024188.80189.85188.00189.13189.1372,800
May 15, 2024186.61189.47185.80188.54188.54122,600
May 14, 2024186.18186.86184.53185.24185.24100,800
May 13, 2024189.03189.03184.40185.04185.04186,900
May 10, 2024189.99191.24187.80189.03189.0395,300
May 09, 2024190.66191.78189.04189.08189.08102,400
May 08, 2024187.63190.82187.53190.70190.70184,400
May 07, 2024188.60190.08187.21188.34188.34118,000
May 06, 2024186.09188.76186.09188.06188.06140,500
May 03, 2024185.76192.71183.85184.65184.65156,500
May 02, 2024184.34186.64182.40183.31183.31203,400
May 01, 2024186.45187.49185.46185.76185.76162,500
Apr 30, 2024187.37188.19185.83185.92185.92136,500
Apr 29, 2024187.70190.80187.23187.96187.96198,700
Apr 26, 2024187.25188.41186.06186.78186.7892,300
Apr 25, 2024184.64187.86183.15187.45187.45118,800
Apr 24, 2024185.80187.36185.40186.15186.1598,700
Apr 23, 2024182.15188.40182.15185.09185.09173,600
Apr 22, 2024180.50182.64179.90182.21182.21100,800
Apr 19, 2024179.10180.41178.82179.89179.8985,100
Apr 18, 2024178.65180.35178.35179.17179.1784,400
Apr 17, 2024181.59181.95178.84178.84178.8490,200
Apr 16, 2024182.04182.68180.06180.46180.4696,100
Apr 15, 2024182.70183.79181.32182.50182.50115,400
Apr 12, 2024182.20184.03180.99181.87181.87141,300
Apr 11, 2024184.09184.14182.57182.58182.5883,600
Apr 10, 2024183.12184.35183.12183.80183.8084,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...