NYSE - Nasdaq Real Time Price USD

Madison Square Garden Sports Corp. (MSGS)

189.12 +2.34 (+1.26%)
As of 10:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 187.70 189.32 188.38 189.12 189.12 22,329
Apr 26, 2024 187.25 188.41 186.06 186.78 186.78 92,300
Apr 25, 2024 184.64 187.86 183.15 187.45 187.45 118,800
Apr 24, 2024 185.80 187.36 185.40 186.15 186.15 98,700
Apr 23, 2024 182.15 188.40 182.15 185.09 185.09 173,600
Apr 22, 2024 180.50 182.64 179.90 182.21 182.21 100,800
Apr 19, 2024 179.10 180.41 178.82 179.89 179.89 85,100
Apr 18, 2024 178.65 180.35 178.35 179.17 179.17 84,400
Apr 17, 2024 181.59 181.95 178.84 178.84 178.84 90,200
Apr 16, 2024 182.04 182.68 180.06 180.46 180.46 96,100
Apr 15, 2024 182.70 183.79 181.32 182.50 182.50 115,400
Apr 12, 2024 182.20 184.03 180.99 181.87 181.87 141,300
Apr 11, 2024 184.09 184.14 182.57 182.58 182.58 83,600
Apr 10, 2024 183.12 184.35 183.12 183.80 183.80 84,700
Apr 9, 2024 184.80 186.26 184.13 185.43 185.43 77,700
Apr 8, 2024 184.58 185.75 184.02 184.67 184.67 89,300
Apr 5, 2024 185.43 185.89 183.60 184.04 184.04 90,900
Apr 4, 2024 183.83 186.84 183.83 185.36 185.36 155,900
Apr 3, 2024 181.56 183.81 181.34 183.23 183.23 145,700
Apr 2, 2024 182.21 182.77 180.10 181.33 181.33 174,200
Apr 1, 2024 184.34 184.43 183.11 183.61 183.61 94,000
Mar 28, 2024 185.00 185.68 183.60 184.52 184.52 85,800
Mar 27, 2024 182.88 184.83 182.45 184.78 184.78 184,000
Mar 26, 2024 182.07 182.24 181.19 181.49 181.49 81,800
Mar 25, 2024 182.99 182.99 181.19 181.19 181.19 86,100
Mar 22, 2024 183.89 183.89 181.61 182.27 182.27 86,400
Mar 21, 2024 184.00 184.99 183.69 183.88 183.88 118,300
Mar 20, 2024 184.75 184.75 182.60 183.86 183.86 149,900
Mar 19, 2024 184.19 184.50 182.89 184.48 184.48 128,100
Mar 18, 2024 182.80 185.04 182.80 184.04 184.04 73,800
Mar 15, 2024 181.64 183.09 181.64 182.54 182.54 178,100
Mar 14, 2024 184.01 184.46 181.67 182.33 182.33 147,300
Mar 13, 2024 185.25 186.02 184.00 184.04 184.04 98,600
Mar 12, 2024 184.87 185.17 183.99 184.65 184.65 80,800
Mar 11, 2024 184.61 185.53 184.21 184.88 184.88 86,000
Mar 8, 2024 185.10 185.82 184.30 185.50 185.50 108,800
Mar 7, 2024 186.62 187.66 185.27 185.51 185.51 109,400
Mar 6, 2024 186.80 187.06 185.30 185.32 185.32 133,700
Mar 5, 2024 187.92 189.17 185.95 186.57 186.57 94,700
Mar 4, 2024 189.12 189.12 187.84 188.11 188.11 66,400
Mar 1, 2024 188.12 190.00 186.40 189.07 189.07 99,900
Feb 29, 2024 187.69 189.44 187.69 188.19 188.19 157,400
Feb 28, 2024 188.55 189.07 186.50 187.73 187.73 108,600
Feb 27, 2024 187.78 189.29 187.51 188.37 188.37 178,100
Feb 26, 2024 190.50 191.59 188.48 188.54 188.54 81,600
Feb 23, 2024 191.34 192.15 190.30 191.36 191.36 83,300
Feb 22, 2024 188.52 192.48 188.38 191.65 191.65 171,800
Feb 21, 2024 187.46 188.74 186.87 187.80 187.80 99,900
Feb 20, 2024 188.38 190.66 187.32 187.99 187.99 154,700
Feb 16, 2024 191.18 191.50 189.20 189.34 189.34 145,000
Feb 15, 2024 192.03 193.10 190.79 191.23 191.23 142,000
Feb 14, 2024 191.02 192.51 190.08 191.91 191.91 120,700
Feb 13, 2024 189.05 191.99 188.84 189.92 189.92 119,300
Feb 12, 2024 190.09 192.86 190.09 191.56 191.56 121,200
Feb 9, 2024 190.29 193.29 190.29 190.94 190.94 114,500
Feb 8, 2024 195.03 195.63 191.16 191.21 191.21 152,500
Feb 7, 2024 193.43 196.50 190.31 194.73 194.73 214,600
Feb 6, 2024 187.00 194.38 184.33 192.77 192.77 314,700
Feb 5, 2024 184.24 184.54 181.40 181.82 181.82 168,500
Feb 2, 2024 185.92 185.92 182.63 184.60 184.60 148,900
Feb 1, 2024 186.46 187.57 185.60 186.30 186.30 118,600
Jan 31, 2024 187.01 189.00 184.52 185.10 185.10 154,600
Jan 30, 2024 186.39 188.46 186.39 187.47 187.47 71,600
Jan 29, 2024 186.90 188.13 186.00 187.76 187.76 89,100
Jan 26, 2024 186.62 186.89 185.46 186.65 186.65 86,800
Jan 25, 2024 188.00 188.90 185.46 185.98 185.98 149,100
Jan 24, 2024 190.11 190.28 187.40 187.48 187.48 82,200
Jan 23, 2024 189.57 191.35 188.51 188.76 188.76 142,700
Jan 22, 2024 190.52 190.93 188.25 188.50 188.50 157,100
Jan 19, 2024 189.63 190.84 188.66 189.94 189.94 93,600
Jan 18, 2024 186.00 189.12 185.85 188.50 188.50 158,100
Jan 17, 2024 187.29 192.25 184.62 185.28 185.28 413,600
Jan 16, 2024 177.27 190.96 176.27 188.90 188.90 538,000
Jan 12, 2024 179.62 180.31 178.01 178.54 178.54 52,300
Jan 11, 2024 179.61 179.61 177.08 178.88 178.88 70,300
Jan 10, 2024 179.00 179.45 178.50 178.74 178.74 63,200
Jan 9, 2024 179.25 180.14 178.22 178.82 178.82 79,600
Jan 8, 2024 178.00 179.98 177.57 179.70 179.70 96,500
Jan 5, 2024 177.30 178.92 176.65 177.54 177.54 76,600
Jan 4, 2024 177.98 179.07 177.45 177.48 177.48 98,100
Jan 3, 2024 179.68 180.24 177.72 177.98 177.98 99,800
Jan 2, 2024 182.12 183.05 180.54 180.84 180.84 116,000
Dec 29, 2023 181.54 182.57 180.20 181.83 181.83 74,800
Dec 28, 2023 181.55 182.49 180.94 181.69 181.69 54,600
Dec 27, 2023 181.40 181.85 180.36 181.51 181.51 65,100
Dec 26, 2023 179.89 181.05 178.94 180.85 180.85 78,300
Dec 22, 2023 179.34 180.25 178.32 178.92 178.92 75,400
Dec 21, 2023 178.00 178.95 176.41 178.85 178.85 119,600
Dec 20, 2023 178.39 179.49 176.10 176.24 176.24 110,300
Dec 19, 2023 178.63 179.99 177.44 179.20 179.20 125,700
Dec 18, 2023 176.26 178.93 175.12 178.06 178.06 224,900
Dec 15, 2023 173.93 173.93 171.75 173.18 173.18 355,500
Dec 14, 2023 172.75 175.68 171.61 173.29 173.29 221,400
Dec 13, 2023 171.00 172.49 169.98 171.43 171.43 108,700
Dec 12, 2023 170.86 171.27 170.07 170.88 170.88 109,100
Dec 11, 2023 170.60 172.04 170.16 170.62 170.62 108,700
Dec 8, 2023 169.49 171.11 169.30 170.82 170.82 76,800
Dec 7, 2023 169.12 170.20 168.32 169.08 169.08 110,200
Dec 6, 2023 171.26 171.30 169.03 169.11 169.11 123,300
Dec 5, 2023 171.25 171.25 169.30 169.72 169.72 167,800
Dec 4, 2023 171.05 173.16 170.79 172.58 172.58 113,700
Dec 1, 2023 168.94 171.28 168.04 171.27 171.27 98,700
Nov 30, 2023 167.08 169.30 167.08 169.19 169.19 150,900
Nov 29, 2023 170.48 170.79 166.26 167.27 167.27 236,200
Nov 28, 2023 171.99 172.83 168.54 169.25 169.25 137,600
Nov 27, 2023 170.42 171.77 169.58 171.53 171.53 105,000
Nov 24, 2023 171.44 171.52 170.25 171.50 171.50 47,400
Nov 22, 2023 170.55 171.29 170.01 171.25 171.25 71,000
Nov 21, 2023 172.08 172.08 170.03 170.03 170.03 87,000
Nov 20, 2023 171.71 173.33 171.00 172.15 172.15 93,000
Nov 17, 2023 171.87 172.18 170.62 172.12 172.12 93,200
Nov 16, 2023 174.83 175.70 170.20 170.81 170.81 135,900
Nov 15, 2023 173.42 174.67 172.68 174.55 174.55 124,100
Nov 14, 2023 171.52 173.57 171.45 173.24 173.24 81,500
Nov 13, 2023 170.53 170.53 168.70 169.59 169.59 83,700
Nov 10, 2023 168.32 170.64 167.44 170.63 170.63 93,300
Nov 9, 2023 169.65 170.44 167.17 168.40 168.40 120,200
Nov 8, 2023 170.35 171.73 169.17 169.76 169.76 90,800
Nov 7, 2023 172.21 172.67 169.89 170.62 170.62 138,800
Nov 6, 2023 174.51 175.23 172.54 173.18 173.18 159,300
Nov 3, 2023 177.63 178.16 174.32 174.40 174.40 176,500
Nov 2, 2023 173.88 176.64 170.29 175.85 175.85 217,900
Nov 1, 2023 168.32 168.36 165.78 167.65 167.65 136,000
Oct 31, 2023 167.04 168.85 166.33 168.14 168.14 105,900
Oct 30, 2023 165.79 167.04 165.65 166.92 166.92 95,100
Oct 27, 2023 165.37 167.46 164.79 165.18 165.18 121,000
Oct 26, 2023 167.48 169.38 165.24 166.09 166.09 192,200
Oct 25, 2023 169.36 170.32 166.64 167.19 167.19 217,200
Oct 24, 2023 171.18 172.85 169.22 170.30 170.30 222,500
Oct 23, 2023 172.31 173.51 168.94 169.90 169.90 164,800
Oct 20, 2023 173.67 174.85 172.69 172.71 172.71 137,800
Oct 19, 2023 176.97 177.02 173.18 173.92 173.92 137,600
Oct 18, 2023 182.77 182.77 175.77 176.13 176.13 196,400
Oct 17, 2023 180.74 184.10 179.69 183.20 183.20 136,900
Oct 16, 2023 177.34 181.67 177.34 181.40 181.40 100,900
Oct 13, 2023 176.17 180.80 174.75 176.87 176.87 99,300
Oct 12, 2023 178.02 179.01 175.29 176.29 176.29 79,900
Oct 11, 2023 179.76 180.51 177.87 178.42 178.42 89,000
Oct 10, 2023 176.67 179.33 176.67 178.96 178.96 124,300
Oct 9, 2023 174.96 177.00 171.23 176.45 176.45 99,200
Oct 6, 2023 172.82 176.49 172.60 175.63 175.63 141,100
Oct 5, 2023 174.24 175.00 173.66 173.88 173.88 105,300
Oct 4, 2023 173.96 174.79 172.99 174.10 174.10 116,200
Oct 3, 2023 175.07 175.52 172.74 173.75 173.75 127,900
Oct 2, 2023 176.09 177.28 175.01 175.50 175.50 144,300
Sep 29, 2023 177.21 177.38 175.95 176.30 176.30 143,700
Sep 28, 2023 175.53 177.47 175.53 175.90 175.90 186,700
Sep 27, 2023 176.65 178.26 174.53 175.44 175.44 154,200
Sep 26, 2023 179.51 179.96 175.91 176.13 176.13 183,900
Sep 25, 2023 179.45 180.68 178.59 180.05 180.05 98,000
Sep 22, 2023 179.67 183.38 178.78 180.64 180.64 210,800
Sep 21, 2023 182.50 182.68 179.07 179.48 179.48 171,500
Sep 20, 2023 179.16 186.06 177.86 182.86 182.86 319,900
Sep 19, 2023 178.72 179.96 178.31 179.04 179.04 107,400
Sep 18, 2023 178.09 178.64 176.96 178.19 178.19 170,300
Sep 15, 2023 180.49 181.38 176.90 178.15 178.15 617,700
Sep 14, 2023 177.67 180.92 177.67 180.35 180.35 191,100
Sep 13, 2023 174.60 178.13 173.40 176.87 176.87 228,300
Sep 12, 2023 171.52 175.25 170.87 175.05 175.05 195,300
Sep 11, 2023 169.55 172.29 169.54 171.84 171.84 212,200
Sep 8, 2023 168.04 169.14 167.30 167.96 167.96 267,900
Sep 7, 2023 169.56 169.91 167.59 168.20 168.20 267,800
Sep 6, 2023 172.48 172.64 169.62 169.87 169.87 228,800
Sep 5, 2023 176.72 177.51 172.01 172.01 172.01 358,100
Sep 1, 2023 178.17 179.61 176.75 178.95 178.95 138,000
Aug 31, 2023 178.71 181.18 177.76 178.00 178.00 213,600
Aug 30, 2023 177.50 178.74 176.58 178.25 178.25 205,400
Aug 29, 2023 179.12 179.34 176.65 177.28 177.28 236,500
Aug 28, 2023 175.38 179.24 175.38 179.08 179.08 208,800
Aug 25, 2023 175.10 176.73 175.10 175.59 175.59 135,600
Aug 24, 2023 175.02 176.58 174.25 174.67 174.67 178,200
Aug 23, 2023 177.67 178.89 175.44 175.76 175.76 203,700
Aug 22, 2023 175.00 177.89 175.00 177.33 177.33 304,100
Aug 21, 2023 178.07 179.82 175.07 175.40 175.40 325,800
Aug 18, 2023 184.01 184.59 177.78 178.06 178.06 511,800
Aug 17, 2023 192.95 195.82 184.30 185.00 185.00 728,200
Aug 16, 2023 207.07 208.96 204.84 205.61 205.61 252,300
Aug 15, 2023 208.94 209.38 206.96 207.90 207.90 144,200
Aug 14, 2023 207.95 209.48 205.43 208.95 208.95 154,100
Aug 11, 2023 205.53 208.30 205.30 207.93 207.93 132,300
Aug 10, 2023 207.11 208.54 205.54 206.61 206.61 101,800
Aug 9, 2023 210.34 210.34 205.85 207.19 207.19 150,600
Aug 8, 2023 210.79 212.13 208.38 209.25 209.25 117,600
Aug 7, 2023 208.55 214.06 207.88 211.33 211.33 201,800
Aug 4, 2023 211.60 213.83 208.35 208.76 208.76 184,100
Aug 3, 2023 208.91 212.48 208.74 211.94 211.94 183,200
Aug 2, 2023 207.32 210.70 205.74 209.47 209.47 267,600
Aug 1, 2023 211.57 213.42 208.64 208.94 208.94 490,400
Jul 31, 2023 212.25 215.79 210.60 212.75 212.75 4,346,300
Jul 28, 2023 203.00 213.54 200.28 212.24 212.24 1,340,800
Jul 27, 2023 191.18 193.55 189.40 190.10 190.10 148,000
Jul 26, 2023 191.58 192.88 190.65 191.42 191.42 106,100
Jul 25, 2023 189.94 192.60 189.47 192.21 192.21 123,700
Jul 24, 2023 191.99 192.45 189.74 190.83 190.83 100,100
Jul 21, 2023 192.77 193.18 191.61 192.85 192.85 98,500
Jul 20, 2023 188.86 191.90 188.76 191.90 191.90 101,900
Jul 19, 2023 192.83 194.18 188.90 189.80 189.80 140,900
Jul 18, 2023 192.75 195.30 192.75 194.10 194.10 140,300
Jul 17, 2023 191.79 193.19 191.32 192.99 192.99 68,000
Jul 14, 2023 192.96 193.46 191.28 192.78 192.78 73,200
Jul 13, 2023 192.96 193.95 191.54 192.62 192.62 79,600
Jul 12, 2023 193.12 194.26 192.40 193.22 193.22 53,500
Jul 11, 2023 194.59 195.28 189.15 192.35 192.35 153,300
Jul 10, 2023 192.36 196.85 192.36 194.42 194.42 218,000
Jul 7, 2023 190.10 194.58 190.10 192.36 192.36 109,100
Jul 6, 2023 188.33 192.03 187.15 189.95 189.95 260,800
Jul 5, 2023 186.69 188.48 185.41 188.42 188.42 94,400
Jul 3, 2023 187.90 188.99 186.87 187.07 187.07 64,800
Jun 30, 2023 187.45 188.38 185.69 188.05 188.05 119,800
Jun 29, 2023 185.47 189.12 184.73 186.90 186.90 102,300
Jun 28, 2023 182.00 185.18 181.43 185.10 185.10 160,000
Jun 27, 2023 179.82 182.43 179.78 181.87 181.87 96,100
Jun 26, 2023 178.62 180.43 178.26 179.41 179.41 121,500
Jun 23, 2023 179.50 181.16 178.48 179.29 179.29 385,000
Jun 22, 2023 177.01 180.45 176.94 180.45 180.45 138,700
Jun 21, 2023 175.23 177.43 175.02 176.68 176.68 91,200
Jun 20, 2023 179.70 179.84 175.48 175.50 175.50 116,500
Jun 16, 2023 179.26 181.64 178.54 180.09 180.09 149,100
Jun 15, 2023 178.59 179.34 177.56 178.92 178.92 67,900
Jun 14, 2023 178.75 179.40 177.73 178.65 178.65 90,200
Jun 13, 2023 177.63 180.41 177.63 179.34 179.34 85,900
Jun 12, 2023 177.71 178.41 176.00 176.72 176.72 108,300
Jun 9, 2023 178.47 178.59 176.40 177.82 177.82 87,700
Jun 8, 2023 176.68 179.02 176.58 178.38 178.38 82,800
Jun 7, 2023 178.17 179.23 176.17 176.50 176.50 118,500
Jun 6, 2023 178.31 179.93 177.57 178.09 178.09 104,900
Jun 5, 2023 178.07 179.12 176.21 178.49 178.49 97,900
Jun 2, 2023 178.87 180.22 177.60 178.41 178.41 108,100
Jun 1, 2023 176.67 177.98 175.95 177.80 177.80 103,400
May 31, 2023 175.95 177.01 174.58 176.65 176.65 161,300
May 30, 2023 177.45 177.45 174.82 175.76 175.76 111,700
May 26, 2023 178.65 178.90 176.53 177.41 177.41 108,300
May 25, 2023 178.26 179.40 177.23 177.44 177.44 93,500
May 24, 2023 180.08 180.08 177.79 177.93 177.93 95,700
May 23, 2023 181.70 182.00 178.80 180.13 180.13 168,000
May 22, 2023 185.87 186.29 181.52 181.66 181.66 175,400
May 19, 2023 189.30 189.30 185.63 185.92 185.92 130,900
May 18, 2023 186.59 190.52 186.59 188.74 188.74 161,200
May 17, 2023 188.70 189.25 186.09 186.49 186.49 132,200
May 16, 2023 188.69 189.62 186.83 188.28 188.28 113,000
May 15, 2023 189.93 192.20 188.86 189.22 189.22 108,000
May 12, 2023 190.01 190.55 189.02 189.97 189.97 126,000
May 11, 2023 192.42 193.04 190.11 190.23 190.23 130,900
May 10, 2023 199.17 199.59 193.75 193.93 193.93 152,600
May 9, 2023 204.21 204.21 198.86 199.75 199.75 157,000
May 8, 2023 205.73 206.24 204.22 204.23 204.23 114,700
May 5, 2023 209.06 209.82 203.53 206.33 206.33 182,200
May 4, 2023 200.21 208.75 200.21 208.51 208.51 255,600
May 3, 2023 204.25 205.34 201.80 201.96 201.96 142,500
May 2, 2023 204.26 205.27 201.78 203.84 203.84 277,000
May 1, 2023 199.97 205.23 199.97 204.97 204.97 185,700

Related Tickers

BATRA Atlanta Braves Holdings, Inc.
41.29
+0.30%
 
SPHR Sphere Entertainment Co.
39.87
+0.25%
 
BATRK Atlanta Braves Holdings, Inc.
38.33
+0.37%
 
WMG Warner Music Group Corp.
32.61
+0.65%
 
MANU Manchester United plc
16.38
+1.93%
 
EDR Endeavor Group Holdings, Inc.
26.48
-0.09%
 
FWONK Formula One Group
69.48
+0.07%
 
MCS The Marcus Corporation
13.33
-0.15%
 
LGF-A Lions Gate Entertainment Corp.
10.46
+0.64%
 
IMAX IMAX Corporation
16.89
-1.52%