Skip to main content

Madison Square Garden Sports Corp (NY: MSGS )

191.65 +3.85 (+2.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 188.52 192.47 188.38 191.65 171,840 +3.85(+2.05%)
Feb 21, 2024 187.46 188.74 186.87 187.80 99,919 -0.19(-0.10%)
Feb 20, 2024 188.38 190.66 187.32 187.99 154,703 -1.35(-0.71%)
Feb 16, 2024 191.18 191.50 189.20 189.34 144,978 -1.89(-0.99%)
Feb 15, 2024 192.03 193.10 190.79 191.23 142,018 -0.68(-0.35%)
Feb 14, 2024 191.02 192.51 190.08 191.91 120,701 +1.99(+1.05%)
Feb 13, 2024 189.05 191.99 188.84 189.92 119,336 -1.64(-0.86%)
Feb 12, 2024 190.09 192.86 190.09 191.56 121,209 +0.62(+0.32%)
Feb 09, 2024 190.29 193.29 190.29 190.94 114,473 -0.27(-0.14%)
Feb 08, 2024 195.03 195.63 191.16 191.21 152,543 -3.52(-1.81%)
Feb 07, 2024 193.43 196.50 190.31 194.73 214,553 +1.96(+1.02%)
Feb 06, 2024 187.00 194.38 184.99 192.77 314,715 +10.95(+6.02%)
Feb 05, 2024 184.24 184.54 181.40 181.82 168,496 -2.78(-1.51%)
Feb 02, 2024 185.92 185.92 182.63 184.60 148,945 -1.70(-0.91%)
Feb 01, 2024 186.46 187.57 185.60 186.30 118,576 +1.20(+0.65%)
Jan 31, 2024 187.01 189.00 184.52 185.10 154,626 -2.37(-1.26%)
Jan 30, 2024 186.39 188.46 186.39 187.47 71,622 -0.29(-0.15%)
Jan 29, 2024 186.90 188.12 186.00 187.76 89,084 +1.11(+0.59%)
Jan 26, 2024 186.62 186.89 185.46 186.65 86,762 +0.67(+0.36%)
Jan 25, 2024 188.00 188.90 185.46 185.98 149,076 -1.50(-0.80%)
Jan 24, 2024 190.11 190.28 187.40 187.48 82,171 -1.28(-0.68%)
Jan 23, 2024 189.57 191.35 188.50 188.76 142,841 +0.26(+0.14%)
Jan 22, 2024 190.52 190.93 188.25 188.50 157,138 -1.44(-0.76%)
Jan 19, 2024 189.63 190.84 188.66 189.94 93,602 +1.44(+0.76%)
Jan 18, 2024 186.00 189.12 185.85 188.50 158,098 +3.22(+1.74%)
Jan 17, 2024 187.29 192.25 184.62 185.28 413,554 -3.62(-1.92%)
Jan 16, 2024 177.27 190.96 176.27 188.90 538,048 +10.36(+5.80%)
Jan 12, 2024 179.62 180.31 178.01 178.54 52,311 -0.34(-0.19%)
Jan 11, 2024 179.61 179.61 177.08 178.88 70,272 +0.14(+0.08%)
Jan 10, 2024 179.00 179.45 178.50 178.74 63,187 -0.08(-0.04%)
Jan 09, 2024 179.25 180.14 178.22 178.82 79,588 -0.88(-0.49%)
Jan 08, 2024 178.00 179.98 177.56 179.70 96,478 +2.16(+1.22%)
Jan 05, 2024 177.30 178.92 176.66 177.54 76,630 +0.06(+0.03%)
Jan 04, 2024 177.98 179.07 177.45 177.48 98,107 -0.50(-0.28%)
Jan 03, 2024 179.68 180.24 177.72 177.98 99,798 -2.86(-1.58%)
Jan 02, 2024 182.12 183.05 180.54 180.84 116,009 -0.99(-0.54%)
Dec 29, 2023 181.54 182.57 180.20 181.83 74,827 +0.14(+0.08%)
Dec 28, 2023 181.55 182.49 180.94 181.69 54,584 +0.18(+0.10%)
Dec 27, 2023 181.40 181.85 180.36 181.51 65,081 +0.66(+0.36%)
Dec 26, 2023 179.89 181.05 178.94 180.85 78,302 +1.93(+1.08%)
Dec 22, 2023 179.34 180.25 178.32 178.92 75,441 +0.07(+0.04%)
Dec 21, 2023 178.00 178.95 176.41 178.85 119,615 +2.61(+1.48%)
Dec 20, 2023 178.39 179.49 176.10 176.24 110,270 -2.96(-1.65%)
Dec 19, 2023 178.63 179.99 177.44 179.20 125,723 +1.14(+0.64%)
Dec 18, 2023 176.26 178.93 175.12 178.06 224,897 +4.88(+2.82%)
Dec 15, 2023 173.93 173.93 171.75 173.18 355,458 -0.11(-0.06%)
Dec 14, 2023 172.75 175.68 171.61 173.29 221,443 +1.86(+1.08%)
Dec 13, 2023 171.00 172.49 169.98 171.43 108,652 +0.55(+0.32%)
Dec 12, 2023 170.86 171.27 170.06 170.88 109,052 +0.26(+0.15%)
Dec 11, 2023 170.60 172.04 170.16 170.62 108,679 -0.20(-0.12%)
Dec 08, 2023 169.49 171.11 169.30 170.82 76,834 +1.74(+1.03%)
Dec 07, 2023 169.12 170.20 168.32 169.08 110,178 -0.03(-0.02%)
Dec 06, 2023 171.26 171.30 169.03 169.11 123,284 -0.61(-0.36%)
Dec 05, 2023 171.25 171.25 169.30 169.72 167,839 -2.86(-1.66%)
Dec 04, 2023 171.05 173.16 170.79 172.58 113,763 +1.31(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.