Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Madison Square Garden Sports Corp. (MSGS)

Compare
194.97
-3.73
(-1.88%)
At close: March 28 at 4:00:02 PM EDT
194.97
0.00
(0.00%)
After hours: March 28 at 6:06:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025198.72198.81192.68194.97194.97191,600
Mar 27, 2025198.51199.10196.18198.70198.70103,600
Mar 26, 2025199.18199.99197.30198.51198.51112,900
Mar 25, 2025198.61199.18195.26197.87197.87177,200
Mar 24, 2025200.84201.67198.60199.29199.29188,300
Mar 21, 2025196.78198.53195.14198.52198.52264,600
Mar 20, 2025193.17201.20193.17197.75197.75421,600
Mar 19, 2025191.20196.66190.70194.68194.68198,700
Mar 18, 2025191.73191.73189.19191.01191.0196,300
Mar 17, 2025187.69193.46187.69192.04192.04111,100
Mar 14, 2025187.73189.02186.15188.92188.92154,700
Mar 13, 2025186.89188.07185.30185.75185.75154,500
Mar 12, 2025188.26188.66185.24188.45188.45107,800
Mar 11, 2025189.93192.23186.50187.75187.75117,700
Mar 10, 2025195.00196.45187.61189.78189.78184,900
Mar 7, 2025196.96199.32193.55196.84196.84130,900
Mar 6, 2025198.59200.51197.53198.37198.37101,100
Mar 5, 2025198.71201.44197.52200.29200.29112,800
Mar 4, 2025199.67200.04197.14198.73198.73171,100
Mar 3, 2025205.06205.06200.26201.48201.48148,000
Feb 28, 2025199.99203.75199.38203.69203.69134,800
Feb 27, 2025202.84204.47200.71201.32201.3282,300
Feb 26, 2025202.09204.51201.84202.76202.7691,900
Feb 25, 2025201.80202.87199.25201.99201.99129,300
Feb 24, 2025204.01206.95201.95202.66202.66114,200
Feb 21, 2025205.74205.96201.79203.11203.11103,000
Feb 20, 2025206.74207.39205.46205.46205.4696,200
Feb 19, 2025207.57209.77205.83207.52207.52132,300
Feb 18, 2025212.30212.99206.65206.91206.91117,300
Feb 14, 2025210.82212.00209.29211.67211.6777,900
Feb 13, 2025210.25211.65209.73210.99210.9971,800
Feb 12, 2025206.18210.01206.15210.00210.0086,600
Feb 11, 2025208.24209.27206.53208.01208.0190,800
Feb 10, 2025206.36209.91205.45208.24208.24147,000
Feb 7, 2025204.61208.00200.95205.42205.42246,900
Feb 6, 2025209.56213.21208.95210.37210.37132,200
Feb 5, 2025210.99212.74208.48208.82208.82101,400
Feb 4, 2025217.64219.12208.90210.40210.40224,000
Feb 3, 2025219.00222.45216.99218.23218.23223,000
Jan 31, 2025220.50221.14218.17219.87219.8789,400
Jan 30, 2025221.15221.85219.51220.60220.6049,200
Jan 29, 2025219.89220.98218.21219.71219.7148,900
Jan 28, 2025221.20223.05219.55219.56219.5660,400
Jan 27, 2025218.99225.62218.99221.55221.5598,500
Jan 24, 2025219.39220.16218.13219.58219.5866,300
Jan 23, 2025216.64220.51216.64218.46218.4661,500
Jan 22, 2025219.90221.72217.88218.48218.4854,200
Jan 21, 2025218.50223.17218.50219.75219.7594,200
Jan 17, 2025216.50217.61215.51217.00217.0047,600
Jan 16, 2025216.00217.84214.77215.20215.2068,300
Jan 15, 2025215.77219.57214.82215.43215.4358,100
Jan 14, 2025214.90217.75213.39213.45213.4580,100
Jan 13, 2025210.75215.64210.53213.96213.9675,500
Jan 10, 2025214.75215.27212.04212.12212.1282,800
Jan 8, 2025214.76215.92213.21215.78215.78108,100
Jan 7, 2025219.63220.26215.57215.84215.8488,600
Jan 6, 2025223.65225.23219.01219.18219.18131,000
Jan 3, 2025224.60226.06222.87223.33223.3391,000
Jan 2, 2025226.96227.38222.66223.08223.0878,600
Dec 31, 2024226.89227.66225.33225.68225.6877,300
Dec 30, 2024221.01228.79219.08228.07228.07137,200
Dec 27, 2024219.90221.97219.18221.10221.1040,400
Dec 26, 2024219.60222.41219.15221.72221.7267,500
Dec 24, 2024220.10221.93219.24221.19221.1937,100
Dec 23, 2024224.48225.01219.48220.31220.3171,800
Dec 20, 2024223.76227.67222.85225.35225.35170,000
Dec 19, 2024228.86229.46222.75223.79223.79127,400
Dec 18, 2024233.70234.23225.97226.37226.3768,400
Dec 17, 2024234.88235.55231.00232.31232.31106,500
Dec 16, 2024234.25237.99234.25235.85235.8597,400
Dec 13, 2024235.19235.19232.65235.17235.1763,200
Dec 12, 2024233.74235.01230.98234.64234.6460,500
Dec 11, 2024230.04234.11227.90233.01233.01115,200
Dec 10, 2024228.09229.78226.83228.27228.2748,200
Dec 9, 2024230.07231.26227.75227.75227.7558,200
Dec 6, 2024229.55231.40228.42230.23230.2359,000
Dec 5, 2024231.74231.74229.06229.43229.4342,600
Dec 4, 2024230.13232.05228.95231.76231.7653,000
Dec 3, 2024229.13231.54227.42229.67229.6790,900
Dec 2, 2024230.57231.43228.73229.08229.0866,800
Nov 29, 2024229.26231.61229.00229.95229.9531,200
Nov 27, 2024231.40232.07228.29229.11229.1143,500
Nov 26, 2024229.30231.00228.55230.37230.3754,200
Nov 25, 2024229.76232.58228.42228.97228.97102,700
Nov 22, 2024227.96230.50227.96229.83229.8375,700
Nov 21, 2024223.89228.95222.92228.49228.4997,000
Nov 20, 2024222.16224.79220.58224.30224.3074,900
Nov 19, 2024217.50223.79217.50222.23222.2392,300
Nov 18, 2024217.87220.49216.66219.05219.05150,400
Nov 15, 2024221.50223.00218.55218.86218.8684,100
Nov 14, 2024222.18223.76220.63222.56222.5675,700
Nov 13, 2024223.97226.32222.31222.31222.3181,900
Nov 12, 2024225.98226.80223.52225.11225.1173,300
Nov 11, 2024227.66228.65225.33226.04226.04118,600
Nov 8, 2024227.45227.65223.87227.35227.35193,400
Nov 7, 2024225.11230.00224.88228.44228.44145,700
Nov 6, 2024226.35230.69224.67225.35225.35223,500
Nov 5, 2024215.95219.31214.49217.86217.8697,300
Nov 4, 2024220.13220.80213.39215.88215.88215,900
Nov 1, 2024225.33225.33213.09220.99220.99283,800
Oct 31, 2024222.85224.47221.30222.70222.70167,100
Oct 30, 2024221.92227.66221.92223.90223.90106,600
Oct 29, 2024221.02223.86221.02222.88222.88106,500
Oct 28, 2024219.99222.35219.99222.25222.2564,200
Oct 25, 2024217.54220.44217.16220.01220.01100,300
Oct 24, 2024215.77218.52215.63217.74217.7488,100
Oct 23, 2024217.71219.59216.23216.39216.3960,700
Oct 22, 2024216.31219.01215.46218.88218.8878,500
Oct 21, 2024218.43219.05217.05217.11217.1161,700
Oct 18, 2024220.60221.32218.20218.43218.4364,800
Oct 17, 2024219.44221.50218.17220.53220.5392,200
Oct 16, 2024219.89220.49218.67219.62219.6278,400
Oct 15, 2024217.59220.00217.59219.38219.3879,500
Oct 14, 2024215.83217.97215.39217.39217.3954,800
Oct 11, 2024213.86216.99212.87216.29216.2960,800
Oct 10, 2024213.38216.06213.13213.21213.2155,700
Oct 9, 2024214.68216.00213.62214.63214.6367,300
Oct 8, 2024213.67215.57212.96215.25215.2569,100
Oct 7, 2024216.02216.02213.94214.38214.3860,500
Oct 4, 2024215.00217.32214.43217.24217.2489,600
Oct 3, 2024210.97216.15210.97214.23214.23174,800
Oct 2, 2024208.53212.34208.40212.16212.1693,200
Oct 1, 2024207.00209.74205.61208.82208.8273,100
Sep 30, 2024208.56208.90206.52208.26208.2683,400
Sep 27, 2024208.32209.55206.32208.05208.0565,900
Sep 26, 2024207.60208.39205.15208.32208.3265,700
Sep 25, 2024206.82207.03205.30206.21206.2177,500
Sep 24, 2024206.67208.71205.39206.72206.7278,900
Sep 23, 2024208.31208.31206.03206.10206.1075,900
Sep 20, 2024208.87209.40205.65207.02207.02242,300
Sep 19, 2024210.35210.44208.28209.60209.6067,400
Sep 18, 2024208.53210.94206.98207.04207.04100,800
Sep 17, 2024206.13207.50205.78207.49207.4969,100
Sep 16, 2024204.68206.46204.31205.95205.9572,900
Sep 13, 2024203.92205.51203.92204.78204.7864,900
Sep 12, 2024203.29203.53201.54203.06203.0658,800
Sep 11, 2024200.80203.04199.49202.32202.3284,900
Sep 10, 2024202.87203.58201.12201.94201.9479,600
Sep 9, 2024201.97202.66201.36202.10202.1099,100
Sep 6, 2024203.99205.25200.55202.33202.33116,800
Sep 5, 2024206.08206.10203.06204.53204.5362,000
Sep 4, 2024204.76208.41204.76205.77205.7777,300
Sep 3, 2024207.84208.46205.05205.42205.4298,500
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 9, 2024194.03196.29193.04196.23196.2390,400
Aug 8, 2024190.84193.64188.68193.53193.53105,600
Aug 7, 2024191.29192.63189.46190.26190.26151,600
Aug 6, 2024188.68191.58187.96189.35189.35172,300
Aug 5, 2024190.00192.85186.00187.29187.29149,900
Aug 2, 2024199.24199.24195.23195.24195.2480,800
Aug 1, 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 9, 2024193.47195.30192.43194.72194.7276,000
Jul 8, 2024195.69196.11193.07193.74193.7471,500
Jul 5, 2024193.67194.88193.25194.74194.7462,500
Jul 3, 2024195.43195.92193.34193.69193.6936,400
Jul 2, 2024193.43195.54192.68194.75194.75103,400
Jul 1, 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 7, 2024186.18188.88186.18187.65187.6575,000
Jun 6, 2024189.88190.41186.64186.87186.8784,900
Jun 5, 2024190.63191.86189.03190.89190.89105,800
Jun 4, 2024187.83189.52187.41189.51189.5196,000
Jun 3, 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 9, 2024190.66191.78189.04189.08189.08102,400
May 8, 2024187.63190.82187.53190.70190.70184,400
May 7, 2024188.60190.08187.21188.34188.34118,000
May 6, 2024186.09188.76186.09188.06188.06140,500
May 3, 2024185.76192.71183.85184.65184.65156,500
May 2, 2024184.34186.64182.40183.31183.31203,400
May 1, 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
Apr 9, 2024184.80186.26184.13185.43185.4377,700
Apr 8, 2024184.58185.75184.02184.67184.6789,300
Apr 5, 2024185.43185.89183.60184.04184.0490,900
Apr 4, 2024183.83186.84183.83185.36185.36155,900
Apr 3, 2024181.56183.81181.34183.23183.23145,700
Apr 2, 2024182.21182.77180.10181.33181.33174,200
Apr 1, 2024184.34184.43183.11183.61183.6194,000

Related Tickers

BATRA Atlanta Braves Holdings, Inc.
44.06
-1.98%
 
BATRK Atlanta Braves Holdings, Inc.
40.05
-1.62%
 
FWONK Formula One Group
88.93
-0.48%
 
FWONA Formula One Group
80.35
-0.92%
 
SPHR Sphere Entertainment Co.
33.23
-1.63%
 
MANU Manchester United plc
13.43
-2.04%
 
WMG Warner Music Group Corp.
31.56
-2.17%
 
LLYVK Liberty Live Group
66.90
-3.13%
 
LYV Live Nation Entertainment, Inc.
125.03
-2.38%
 
IMAX IMAX Corporation
26.14
-3.29%