Madison Square Garden Sports Corp. Class A MSGS
NYSE · United States · Consumer Services
$405.21-8.63 (-2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $405.21 | -2.09% | $415.04 | $418.01 | $404.70 | 297.60K |
| 2026-09-29 | $413.84 | -0.60% | $415.12 | $419.91 | $412.19 | 285.70K |
| 2026-09-28 | $416.34 | +3.35% | $403.22 | $420.06 | $400.27 | 290.30K |
| 2026-09-25 | $402.84 | +0.08% | $403.54 | $405.76 | $397.55 | 194.80K |
| 2026-09-24 | $402.50 | +1.95% | $395.07 | $405.14 | $393.86 | 299.00K |
| 2026-09-23 | $394.80 | -0.46% | $395.79 | $398.27 | $390.78 | 233.00K |
| 2026-09-22 | $396.62 | -0.87% | $401.36 | $405.99 | $394.92 | 234.20K |
| 2026-09-21 | $400.09 | +0.34% | $402.52 | $404.14 | $398.02 | 308.40K |
| 2026-09-18 | $398.75 | +1.04% | $393.50 | $403.04 | $389.80 | 572.70K |
| 2026-09-17 | $394.64 | +0.21% | $397.26 | $402.68 | $393.60 | 389.90K |
| 2026-09-16 | $393.82 | +0.14% | $393.06 | $398.07 | $389.45 | 299.50K |
| 2026-09-15 | $393.27 | -0.76% | $396.44 | $397.64 | $391.60 | 295.10K |
| 2026-09-14 | $396.30 | +1.08% | $391.38 | $401.88 | $391.38 | 340.20K |
| 2026-09-11 | $392.07 | -0.01% | $394.87 | $397.00 | $386.39 | 332.00K |
| 2026-09-10 | $392.11 | -0.82% | $394.08 | $397.68 | $390.52 | 232.00K |
| 2026-09-09 | $395.34 | +1.17% | $388.24 | $396.77 | $387.35 | 317.50K |
| 2026-09-08 | $390.77 | -0.10% | $388.81 | $392.06 | $386.01 | 318.00K |
| 2026-09-04 | $391.16 | +1.06% | $386.10 | $393.44 | $386.10 | 245.10K |
| 2026-09-03 | $387.07 | +0.01% | $386.94 | $389.93 | $383.91 | 184.40K |
| 2026-09-02 | $387.05 | +1.40% | $382.87 | $389.21 | $382.32 | 220.20K |
| 2026-09-01 | $381.69 | -0.79% | $383.05 | $384.66 | $376.35 | 294.80K |
| 2026-08-31 | $384.73 | -1.18% | $389.18 | $392.58 | $383.06 | 227.90K |
| 2026-08-28 | $389.34 | -1.09% | $393.45 | $396.34 | $387.05 | 246.00K |
| 2026-08-27 | $393.65 | -1.20% | $397.00 | $401.43 | $393.40 | 225.70K |
| 2026-08-26 | $398.45 | -2.09% | $404.77 | $410.91 | $397.88 | 158.60K |
| 2026-08-25 | $406.94 | +1.08% | $404.49 | $407.39 | $402.02 | 125.40K |
| 2026-08-24 | $402.61 | -0.87% | $408.61 | $411.74 | $399.69 | 216.00K |
| 2026-08-21 | $406.16 | +1.92% | $395.57 | $407.92 | $394.02 | 188.80K |
| 2026-08-20 | $398.52 | -1.09% | $400.05 | $410.58 | $397.14 | 177.30K |
| 2026-08-19 | $402.90 | +0.41% | $407.26 | $407.89 | $400.05 | 280.40K |
| 2026-08-18 | $401.24 | -2.60% | $411.57 | $412.83 | $401.15 | 242.80K |
| 2026-08-17 | $411.94 | +1.17% | $405.16 | $413.94 | $403.79 | 246.60K |
| 2026-08-14 | $407.17 | -1.41% | $410.47 | $416.48 | $401.22 | 374.20K |
| 2026-08-13 | $412.98 | -0.28% | $418.00 | $438.93 | $409.52 | 516.00K |
| 2026-08-12 | $414.12 | +5.25% | $395.96 | $415.99 | $393.55 | 417.30K |
| 2026-08-11 | $393.47 | +0.41% | $390.86 | $397.33 | $390.86 | 181.50K |
| 2026-08-10 | $391.87 | +0.48% | $388.80 | $393.41 | $384.86 | 183.30K |
| 2026-08-07 | $389.99 | -0.40% | $391.97 | $396.93 | $388.54 | 185.40K |
| 2026-08-06 | $391.56 | +0.05% | $393.65 | $399.05 | $388.80 | 139.50K |
| 2026-08-05 | $391.35 | -0.92% | $396.05 | $396.07 | $389.27 | 163.40K |
| 2026-08-04 | $394.97 | +2.62% | $386.83 | $398.59 | $386.19 | 177.30K |
| 2026-08-03 | $384.88 | -2.24% | $388.30 | $398.59 | $382.65 | 202.60K |
| 2026-07-31 | $393.68 | -2.81% | $404.00 | $404.00 | $391.65 | 149.50K |
| 2026-07-30 | $405.05 | +1.64% | $398.51 | $406.53 | $395.38 | 149.00K |
| 2026-07-29 | $398.51 | +0.11% | $401.64 | $403.01 | $393.33 | 110.00K |
| 2026-07-28 | $398.09 | +0.20% | $398.41 | $402.98 | $397.70 | 131.50K |
| 2026-07-27 | $397.29 | +0.22% | $398.91 | $403.07 | $393.58 | 99.20K |
| 2026-07-24 | $396.40 | +0.53% | $395.35 | $400.92 | $393.95 | 132.30K |
| 2026-07-23 | $394.30 | -0.74% | $400.40 | $404.95 | $392.38 | 170.40K |
| 2026-07-22 | $397.25 | +0.33% | $394.14 | $401.40 | $394.14 | 152.90K |
| 2026-07-21 | $395.96 | -0.50% | $401.80 | $401.80 | $392.88 | 184.90K |
| 2026-07-20 | $397.96 | +0.27% | $399.77 | $406.17 | $394.23 | 190.20K |
| 2026-07-17 | $396.87 | +2.44% | $386.95 | $397.29 | $385.82 | 181.70K |
| 2026-07-16 | $387.41 | -0.67% | $390.08 | $391.56 | $384.59 | 180.90K |
| 2026-07-15 | $390.02 | +1.51% | $395.76 | $407.74 | $390.01 | 290.10K |
| 2026-07-14 | $384.23 | -0.49% | $387.05 | $389.08 | $382.06 | 220.00K |
| 2026-07-13 | $386.11 | +1.10% | $382.38 | $390.21 | $382.38 | 143.50K |
| 2026-07-10 | $381.90 | -1.34% | $386.75 | $388.24 | $378.81 | 125.30K |
| 2026-07-09 | $387.08 | -1.62% | $394.63 | $395.54 | $385.37 | 167.50K |
| 2026-07-08 | $393.47 | +0.70% | $390.79 | $396.51 | $390.56 | 186.30K |
| 2026-07-07 | $390.73 | +1.17% | $385.16 | $397.32 | $383.98 | 182.30K |
| 2026-07-06 | $386.21 | -2.26% | $395.00 | $400.00 | $384.14 | 208.30K |
| 2026-07-02 | $395.16 | 0.00% | $394.17 | $400.79 | $387.31 | 177.10K |
| 2026-07-01 | $395.17 | -1.66% | $399.96 | $411.73 | $393.36 | 300.50K |
| 2026-06-30 | $401.84 | -0.30% | $400.24 | $403.14 | $395.02 | 299.60K |
| 2026-06-29 | $403.03 | +2.56% | $392.95 | $403.11 | $388.24 | 404.00K |
| 2026-06-26 | $392.98 | +3.76% | $379.61 | $393.32 | $378.39 | 536.30K |
| 2026-06-25 | $378.73 | +3.46% | $366.69 | $379.34 | $365.02 | 298.70K |
| 2026-06-24 | $366.05 | -1.23% | $367.77 | $370.31 | $362.16 | 384.70K |
| 2026-06-23 | $370.60 | 0.00% | $368.65 | $372.24 | $364.69 | 349.50K |
| 2026-06-22 | $370.59 | +0.13% | $368.45 | $371.18 | $365.32 | 192.90K |
| 2026-06-18 | $370.10 | +2.30% | $364.34 | $371.48 | $359.19 | 427.20K |
| 2026-06-17 | $361.78 | -3.77% | $374.90 | $375.31 | $357.97 | 399.00K |
| 2026-06-16 | $375.97 | -1.06% | $380.36 | $382.40 | $374.10 | 288.40K |
| 2026-06-15 | $380.00 | -1.22% | $383.24 | $384.14 | $366.39 | 478.60K |
| 2026-06-12 | $384.68 | -2.29% | $395.88 | $397.00 | $376.52 | 429.00K |
| 2026-06-11 | $393.68 | +1.89% | $388.30 | $395.71 | $384.04 | 477.20K |
| 2026-06-10 | $386.37 | +0.59% | $384.11 | $390.50 | $383.39 | 292.80K |
| 2026-06-09 | $384.11 | +0.10% | $385.99 | $387.35 | $380.50 | 250.70K |
| 2026-06-08 | $383.73 | -0.65% | $389.50 | $392.56 | $382.20 | 208.20K |
| 2026-06-05 | $386.23 | +0.31% | $384.00 | $389.98 | $381.92 | 203.50K |
| 2026-06-04 | $385.05 | +1.11% | $384.06 | $390.12 | $382.51 | 264.40K |
| 2026-06-03 | $380.82 | -0.50% | $384.00 | $386.05 | $378.00 | 215.60K |
| 2026-06-02 | $382.72 | +1.34% | $377.00 | $384.70 | $372.12 | 187.10K |
| 2026-06-01 | $377.65 | +0.90% | $377.42 | $383.17 | $370.52 | 292.90K |
| 2026-05-29 | $374.29 | +1.17% | $368.37 | $376.24 | $365.80 | 239.40K |
| 2026-05-28 | $369.96 | +0.99% | $367.72 | $374.93 | $365.55 | 219.90K |
| 2026-05-27 | $366.33 | 0.00% | $367.00 | $370.00 | $363.38 | 207.90K |
| 2026-05-26 | $366.34 | +3.52% | $365.29 | $368.88 | $356.86 | 254.00K |
| 2026-05-22 | $353.87 | +0.44% | $354.69 | $357.70 | $346.74 | 139.20K |