Home

Madison Square Garden Sports Corp. Class A Common Stock (New) (MSGS)

199.23
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Madison Square Garden Sports Corp. Class A Common Stock (New) (MSGS)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025195.93199.48194.50199.2396,806199.23
4/01/2025195.17198.50193.40198.36174,942198.36
3/31/2025193.99195.04191.27194.72180,450194.72
3/28/2025198.72198.81192.68194.97191,569194.97
3/27/2025198.51199.10196.18198.70103,628198.70
3/26/2025199.18199.99197.30198.51112,882198.51
3/25/2025198.61199.18195.26197.87177,211197.87
3/24/2025200.84201.67198.60199.29188,299199.29
3/21/2025196.78198.53195.14198.52264,630198.52
3/20/2025193.17201.19193.17197.75421,642197.75
3/19/2025191.20196.66190.70194.68198,653194.68
3/18/2025191.73191.73189.19191.0196,266191.01
3/17/2025187.69193.46187.69192.04111,079192.04
3/14/2025187.73189.02186.15188.92154,680188.92
3/13/2025186.89188.07185.30185.75154,457185.75
3/12/2025188.26188.66185.24188.45107,829188.45
3/11/2025189.93192.22186.50187.75117,755187.75
3/10/2025195.00196.45187.61189.78184,943189.78
3/07/2025196.96199.32193.56196.84130,910196.84
3/06/2025198.59200.51197.53198.37101,078198.37
3/05/2025198.71201.44197.52200.29112,800200.29
3/04/2025199.67200.04197.14198.73171,114198.73
3/03/2025205.06205.06200.26201.48147,952201.48
2/28/2025199.99203.75199.38203.69134,783203.69
2/27/2025202.84204.47200.72201.3282,265201.32
2/26/2025202.09204.51201.84202.7691,949202.76
2/25/2025201.80202.87199.25201.99129,259201.99
2/24/2025204.01206.95201.95202.66114,170202.66
2/21/2025205.74205.96201.79203.11102,957203.11
2/20/2025206.74207.39205.46205.4696,209205.46
2/19/2025207.57209.77205.83207.52132,302207.52
2/18/2025212.30212.99206.65206.91117,322206.91
2/14/2025210.82212.00209.29211.6777,850211.67
2/13/2025210.25211.66209.72210.9971,830210.99
2/12/2025206.18210.01206.16210.0086,616210.00
2/11/2025208.24209.28206.53208.0190,803208.01
2/10/2025206.36209.91205.44208.24146,987208.24
2/07/2025204.61208.00200.95205.42246,953205.42
2/06/2025209.56213.21208.94210.37132,192210.37
2/05/2025210.99212.74208.48208.82101,416208.82
2/04/2025217.64219.12208.90210.40223,974210.40
2/03/2025219.00222.45216.99218.23223,157218.23
1/31/2025220.50221.14218.17219.8789,385219.87
1/30/2025221.15221.85219.51220.6049,189220.60
1/29/2025219.89220.98218.21219.7148,930219.71
1/28/2025221.20223.06219.55219.5660,433219.56
1/27/2025218.99225.62218.99221.5598,537221.55
1/24/2025219.39220.16218.13219.5866,293219.58
1/23/2025216.64220.51216.64218.4661,515218.46
1/22/2025219.90221.72217.88218.4854,235218.48
1/21/2025218.50223.17218.50219.7594,178219.75
1/17/2025216.50217.61215.51217.0047,570217.00
1/16/2025216.00217.84214.77215.2068,299215.20
1/15/2025215.77219.57214.82215.4358,154215.43
1/14/2025214.90217.75213.39213.4580,107213.45
1/13/2025210.75215.64210.53213.9675,455213.96
1/10/2025214.75215.27212.03212.1282,825212.12
1/08/2025214.76215.92213.21215.78108,146215.78
1/07/2025219.63220.25215.57215.8488,583215.84
1/06/2025223.65225.23219.01219.18130,964219.18
1/03/2025224.60226.06222.87223.3390,986223.33