Dark

MSGS
Madison Square Garden Sports Corp.
stock NYSE

Market Open

Aug 11, 2026 1:34:44 PM EDT

393.55USD+0.398%(+1.56)58,012

374.85Bid 414.70Ask 39.85Spread

Pre-market

Aug 11, 2026 8:56:30 AM EDT

391.75USD-0.061%(-0.24)75

After-hours

Aug 10, 2026 4:10:30 PM EDT

391.87USD-0.032%(-0.12)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	390.9900	396.570000	390.9900	393.5500	+0.429%	58,012	0.000%
2026-08-10	388.8000	393.410000	384.8600	391.8700	+0.482%	183,282	+0.429%
2026-08-07	391.9700	396.935000	388.5400	389.9900	-0.401%	185,370	+0.913%
2026-08-06	393.6500	399.050000	388.8050	391.5600	+0.054%	139,516	+0.508%
2026-08-05	396.0500	396.070000	389.2700	391.3500	-0.917%	163,368	+0.562%
2026-08-04	386.8300	398.590000	386.1900	394.9700	+2.622%	177,337	-0.360%
2026-08-03	388.3000	398.590000	382.6500	384.8800	-2.235%	202,782	+2.253%
2026-07-31	404.0000	404.000000	391.6500	393.6800	-2.807%	149,736	-0.033%
2026-07-30	398.5100	406.530000	395.3800	405.0500	+1.641%	149,093	-2.839%
2026-07-29	401.6400	403.009400	393.3300	398.5100	+0.106%	110,019	-1.245%
2026-07-28	398.4100	402.985000	397.7000	398.0900	+0.201%	131,764	-1.140%
2026-07-27	398.9100	403.070000	393.5800	397.2900	+0.225%	99,188	-0.941%
2026-07-24	395.3500	400.915000	393.9500	396.4000	+0.533%	132,296	-0.719%
2026-07-23	400.4000	404.945000	392.3800	394.3000	-0.743%	170,425	-0.190%
2026-07-22	394.1400	401.400000	394.1400	397.2500	+0.326%	152,860	-0.931%
2026-07-21	401.8000	401.800000	392.8750	395.9600	-0.503%	184,930	-0.609%
2026-07-20	399.7700	406.170000	394.2250	397.9600	+0.275%	190,189	-1.108%
2026-07-17	386.9500	397.290000	385.8150	396.8700	+2.442%	181,726	-0.837%
2026-07-16	390.0800	391.560000	384.5900	387.4100	-0.669%	180,884	+1.585%
2026-07-15	395.7600	407.740000	390.0100	390.0200	+1.507%	290,076	+0.905%
2026-07-14	387.0500	389.079900	382.0600	384.2300	-0.487%	220,041	+2.426%
2026-07-13	382.3800	390.215000	382.3800	386.1100	+1.102%	143,486	+1.927%
2026-07-10	386.7500	388.240000	378.8100	381.9000	-1.338%	125,337	+3.051%
2026-07-09	394.6300	395.540000	385.3701	387.0800	-1.624%	167,544	+1.671%
2026-07-08	390.7900	396.510000	390.5575	393.4700	+0.701%	186,314	+0.020%
2026-07-07	385.1600	397.320000	383.9800	390.7300	+1.170%	182,276	+0.722%
2026-07-06	395.0000	400.000000	384.1400	386.2100	-2.265%	208,342	+1.901%
2026-07-02	394.1700	400.790000	387.3100	395.1600	-0.003%	177,052	-0.407%
2026-07-01	399.9600	411.730000	393.3600	395.1700	-1.660%	299,362	-0.410%
2026-06-30	400.2400	403.140000	395.0201	401.8400	-0.295%	299,619	-2.063%
2026-06-29	392.9500	403.110000	388.2400	403.0300	+2.557%	404,370	-2.352%
2026-06-26	379.6100	393.320000	378.3900	392.9800	+3.763%	536,391	+0.145%
2026-06-25	366.6900	379.340000	365.0200	378.7300	+3.464%	298,864	+3.913%
2026-06-24	367.7700	370.310000	362.1600	366.0500	-1.228%	384,724	+7.513%
2026-06-23	368.6500	372.240000	364.6900	370.6000	+0.003%	349,468	+6.193%
2026-06-22	368.4500	371.180000	365.3200	370.5900	+0.132%	192,929	+6.196%
2026-06-18	364.3400	371.480000	359.1900	370.1000	+2.300%	427,215	+6.336%
2026-06-17	374.9000	375.310000	357.9700	361.7800	-3.774%	398,954	+8.782%
2026-06-16	380.3600	382.400000	374.1000	375.9700	-1.061%	288,442	+4.676%
2026-06-15	383.2400	384.135000	366.3900	380.0000	-1.217%	478,669	+3.566%
2026-06-12	395.8800	397.000000	376.5200	384.6800	-2.286%	429,019	+2.306%
2026-06-11	388.3000	395.708000	384.0350	393.6800	+1.892%	477,313	-0.033%
2026-06-10	384.1100	390.500000	383.3900	386.3700	+0.588%	292,824	+1.858%
2026-06-09	385.9900	387.350000	380.5000	384.1100	+0.099%	250,663	+2.458%
2026-06-08	389.5000	392.560000	382.2000	383.7300	-0.647%	208,317	+2.559%
2026-06-05	384.0000	389.980000	381.9200	386.2300	+0.306%	203,482	+1.895%
2026-06-04	384.0600	390.120000	382.5100	385.0500	+1.111%	264,792	+2.208%
2026-06-03	384.0000	386.050000	378.0000	380.8200	-0.496%	215,559	+3.343%
2026-06-02	377.0000	384.700000	372.1200	382.7200	+1.343%	187,089	+2.830%
2026-06-01	377.4200	383.170000	370.5200	377.6500	+0.898%	293,075	+4.210%
2026-05-29	368.3700	376.240000	365.8034	374.2900	+1.170%	239,481	+5.146%
2026-05-28	367.7200	374.928000	365.5500	369.9600	+0.991%	219,910	+6.376%
2026-05-27	367.0000	369.999900	363.3806	366.3300	-0.003%	207,913	+7.430%
2026-05-26	365.2900	368.880000	356.8550	366.3400	+3.524%	254,251	+7.428%
2026-05-22	354.6900	357.700000	346.7400	353.8700	+0.443%	139,236	+11.213%
2026-05-21	350.2200	352.610000	343.5700	352.3100	-0.238%	164,946	+11.706%
2026-05-20	354.7600	356.790000	349.2500	353.1500	-0.003%	166,296	+11.440%
2026-05-19	352.8500	355.450000	346.0800	353.1600	+0.375%	196,210	+11.437%
2026-05-18	355.2300	360.450000	350.6700	351.8400	+0.085%	238,262	+11.855%
2026-05-15	349.0900	355.749900	344.2800	351.5400	+0.641%	284,104	+11.950%
2026-05-14	350.0000	357.420000	345.9300	349.3000	+0.316%	221,728	+12.668%
2026-05-13	336.3500	348.890000	325.5000	348.2000	+3.594%	340,646	+13.024%
2026-05-12	345.1100	346.850000	333.9000	336.1200	-2.325%	322,556	+17.086%
2026-05-11	331.7300	348.200000	331.7300	344.1200	+4.238%	290,345	+14.364%
2026-05-08	333.4400	334.305000	320.5700	330.1300	-0.719%	324,911	+19.211%
2026-05-07	335.6800	340.935000	326.6500	332.5200	-0.717%	307,520	+18.354%
2026-05-06	341.7800	344.080000	331.3600	334.9200	-0.943%	284,269	+17.506%
2026-05-05	334.3900	339.192000	327.4200	338.1100	-0.609%	237,525	+16.397%
2026-05-04	338.8900	341.375000	332.1400	340.1800	-0.167%	222,392	+15.689%
2026-05-01	340.0100	345.500000	335.4550	340.7500	-0.499%	268,155	+15.495%
2026-04-30	329.3200	343.970000	326.3800	342.4600	+3.798%	352,435	+14.919%
2026-04-29	331.5000	332.760000	326.2211	329.9300	-0.970%	221,982	+19.283%
2026-04-28	335.0300	335.030000	326.3300	333.1600	-0.585%	157,502	+18.126%
2026-04-27	335.2500	338.580000	333.5200	335.1200	+0.546%	181,310	+17.436%
2026-04-24	329.9900	335.455000	325.1000	333.3000	+0.473%	197,460	+18.077%
2026-04-23	331.1500	332.720000	320.7400	331.7300	-1.079%	292,592	+18.636%
2026-04-22	336.2700	338.590000	333.7500	335.3500	+0.293%	165,010	+17.355%
2026-04-21	334.7400	336.450000	329.8300	334.3700	-0.111%	164,256	+17.699%
2026-04-20	333.9300	340.370000	333.7000	334.7400	-0.381%	146,951	+17.569%
2026-04-17	332.4900	338.512600	331.1500	336.0200	+1.553%	167,442	+17.121%
2026-04-16	334.8800	336.130000	325.2700	330.8800	-1.171%	162,487	+18.940%
2026-04-15	340.5200	345.480000	333.6000	334.8000	-1.454%	216,271	+17.548%
2026-04-14	331.4000	339.740000	330.0201	339.7400	+2.622%	171,213	+15.839%
2026-04-13	329.6700	331.330000	325.4700	331.0600	-0.003%	385,853	+18.876%
2026-04-10	329.6600	334.990000	328.9720	331.0700	+2.753%	225,348	+18.872%
2026-04-09	328.3600	330.015000	318.4600	322.2000	-1.774%	188,257	+22.145%
2026-04-08	324.4000	332.130000	324.4000	328.0200	+2.270%	258,488	+19.977%
2026-04-07	324.3900	324.390000	319.2500	320.7400	-1.125%	231,187	+22.701%
2026-04-06	325.1100	327.000000	319.0100	324.3900	-0.037%	136,683	+21.320%
2026-04-02	316.1600	326.000000	315.1700	324.5100	+1.829%	188,746	+21.275%
2026-04-01	323.5700	327.000000	315.7500	318.6800	-0.846%	235,764	+23.494%
2026-03-31	315.3700	324.185000	313.6100	321.4000	+2.772%	569,730	+22.449%
2026-03-30	314.0000	316.920000	310.2700	312.7300	+0.508%	141,875	+25.843%
2026-03-27	313.9000	313.900000	307.7100	311.1500	-1.200%	176,754	+26.482%
2026-03-26	314.6100	317.380000	311.6700	314.9300	-0.339%	192,716	+24.964%
2026-03-25	316.9500	322.909900	314.2200	316.0000	+0.605%	340,364	+24.541%
2026-03-24	308.0500	319.000000	305.5500	314.1000	+1.221%	158,138	+25.294%
2026-03-23	312.5700	319.360000	310.2900	310.3100	+0.976%	224,727	+26.825%
2026-03-20	316.6000	317.410100	304.8400	307.3100	-1.824%	522,910	+28.063%
2026-03-19	312.4200	318.690000	303.9200	313.0200	-0.410%	216,533	+25.727%
2026-03-18	315.6800	320.055000	313.6400	314.3100	-1.334%	171,754	+25.211%
2026-03-17	315.1300	319.930000	314.9720	318.5600	+0.533%	255,715	+23.540%
2026-03-16	315.5000	321.380000	313.9600	316.8700	+1.502%	203,661	+24.199%
2026-03-13	314.5000	316.000000	307.6500	312.1800	-0.042%	169,974	+26.065%
2026-03-12	315.2800	317.510000	310.0002	312.3100	-1.321%	192,840	+26.013%
2026-03-11	313.6000	318.810000	310.8800	316.4900	+0.902%	184,048	+24.348%
2026-03-10	316.4100	320.955000	313.6300	313.6600	-1.200%	181,758	+25.470%
2026-03-09	313.9500	317.710000	306.2100	317.4700	+1.318%	182,935	+23.964%
2026-03-06	316.6400	317.620000	312.8550	313.3400	-1.645%	156,412	+25.598%
2026-03-05	320.1400	322.150000	315.6100	318.5800	-0.927%	186,939	+23.533%
2026-03-04	324.1300	324.130000	317.9200	321.5600	-0.112%	193,538	+22.388%
2026-03-03	325.3000	327.340000	318.6100	321.9200	-2.021%	334,465	+22.251%
2026-03-02	329.2800	332.799900	320.4500	328.5600	-0.935%	340,153	+19.780%
2026-02-27	318.2900	335.080000	317.8600	331.6600	+3.151%	447,978	+18.661%
2026-02-26	316.8900	327.710000	314.1300	321.5300	+1.840%	225,680	+22.399%
2026-02-25	315.0900	326.190000	313.4800	315.7200	+0.557%	216,947	+24.652%
2026-02-24	313.8700	318.110000	309.9800	313.9700	-0.038%	244,522	+25.346%
2026-02-23	316.5100	321.615000	313.1800	314.0900	-3.434%	234,089	+25.298%
2026-02-20	329.4900	332.800000	320.8600	325.2600	-0.998%	272,392	+20.996%
2026-02-19	341.7600	343.760000	323.3100	328.5400	-3.868%	501,096	+19.788%
2026-02-18	323.7900	345.460000	320.7050	341.7600	+16.332%	1,045,016	+15.154%
2026-02-17	292.5200	299.009900	288.7500	293.7800	+0.789%	189,340	+33.961%
2026-02-13	280.1600	291.930000	279.0600	291.4800	+4.774%	274,994	+35.018%
2026-02-12	281.0600	282.720000	276.7401	278.2000	-0.869%	136,506	+41.463%
2026-02-11	281.7600	282.125000	276.7501	280.6400	+0.315%	155,397	+40.233%
2026-02-10	279.9400	289.860000	277.8800	279.7600	+0.175%	187,555	+40.674%
2026-02-09	279.1600	280.000000	274.5000	279.2700	-0.007%	294,014	+40.921%
2026-02-06	279.7000	281.320000	275.2500	279.2900	+2.061%	243,142	+40.911%
2026-02-05	283.0000	298.970000	265.5600	273.6500	-4.735%	535,249	+43.815%
2026-02-04	284.5700	287.460000	279.4900	287.2500	+1.137%	220,432	+37.006%
2026-02-03	283.8600	285.800000	280.1800	284.0200	-0.113%	191,864	+38.564%
2026-02-02	284.5400	288.430000	284.2700	284.3400	+0.279%	184,903	+38.408%
2026-01-30	289.7700	289.770000	280.6350	283.5500	-0.732%	212,220	+38.794%
2026-01-29	287.9700	288.030000	282.5900	285.6400	-0.143%	172,819	+37.778%
2026-01-28	283.8400	287.050000	280.2700	286.0500	+0.782%	158,815	+37.581%
2026-01-27	286.4800	288.280000	282.2050	283.8300	-0.393%	187,468	+38.657%
2026-01-26	289.1500	290.366700	284.9200	284.9500	-0.756%	203,777	+38.112%
2026-01-23	288.1300	291.890000	286.5000	287.1200	-0.070%	154,255	+37.068%
2026-01-22	290.5800	293.150000	284.1800	287.3200	-0.581%	220,173	+36.973%
2026-01-21	287.4100	292.100000	279.1200	289.0000	+0.961%	330,404	+36.176%
2026-01-20	290.5300	292.870000	284.7000	286.2500	-1.160%	326,700	+37.485%
2026-01-16	282.8700	293.350000	282.8700	289.6100	+2.137%	272,164	+35.890%
2026-01-15	284.2300	288.650000	279.8600	283.5500	+0.315%	184,611	+38.794%
2026-01-14	276.4900	283.350000	275.3550	282.6600	+2.036%	243,448	+39.231%
2026-01-13	269.9800	278.490000	268.2700	277.0200	+2.267%	144,548	+42.066%
2026-01-12	265.0500	273.440000	262.3700	270.8800	+2.084%	229,457	+45.286%
2026-01-09	263.7600	267.280000	263.1750	265.3500	+0.603%	132,641	+48.314%
2026-01-08	255.2200	264.500000	253.9450	263.7600	+3.124%	190,762	+49.208%
2026-01-07	252.9400	255.770000	250.0250	255.7700	+1.079%	137,495	+53.869%
2026-01-06	255.0000	255.000000	251.1950	253.0400	-0.827%	168,724	+55.529%
2026-01-05	257.0400	260.000000	253.5550	255.1500	-1.433%	203,194	+54.243%
2026-01-02	258.2300	260.030000	255.0000	258.8600	+0.081%	143,303	+52.032%
2025-12-31	260.0000	262.770000	257.8200	258.6500	-0.420%	213,496	+52.155%
2025-12-30	257.2800	260.980000	257.2800	259.7400	+0.694%	119,293	+51.517%
2025-12-29	258.7500	259.980000	256.9500	257.9500	-0.823%	182,001	+52.568%
2025-12-26	260.2000	260.570000	256.5000	260.0900	+0.374%	123,304	+51.313%
2025-12-24	256.6500	261.650000	256.6500	259.1200	+0.841%	97,059	+51.879%
2025-12-23	252.9300	257.240000	250.2750	256.9600	+1.791%	222,101	+53.156%
2025-12-22	247.2000	252.840000	247.1400	252.4400	+2.460%	203,171	+55.898%
2025-12-19	239.8700	247.520000	239.6350	246.3800	+3.425%	329,714	+59.733%
2025-12-18	240.7900	245.490000	237.9750	238.2200	-1.321%	245,044	+65.204%
2025-12-17	235.2500	242.040000	235.0000	241.4100	+2.636%	144,764	+63.021%
2025-12-16	239.1100	242.440000	233.0000	235.2100	-1.052%	196,311	+67.319%
2025-12-15	236.7600	238.370000	230.4300	237.7100	+0.114%	252,989	+65.559%
2025-12-12	237.0000	243.705000	235.9600	237.4400	+0.897%	212,510	+65.747%
2025-12-11	225.0000	235.730000	223.0300	235.3300	+4.978%	202,375	+67.233%
2025-12-10	224.5800	227.700000	223.6200	224.1700	-0.766%	139,658	+75.559%
2025-12-09	225.0000	229.480000	225.0000	225.9000	+0.222%	116,617	+74.214%
2025-12-08	226.6800	228.520000	224.9750	225.4000	-0.137%	107,249	+74.601%
2025-12-05	224.6600	227.040000	224.1000	225.7100	+0.718%	148,108	+74.361%
2025-12-04	224.6600	225.450000	221.1200	224.1000	+0.251%	191,083	+75.614%
2025-12-03	221.7800	226.550000	219.0000	223.5400	+0.766%	178,819	+76.054%
2025-12-02	224.1300	226.495000	221.0200	221.8400	-1.914%	150,000	+77.403%
2025-12-01	226.0200	227.197157	225.2400	226.1700	-0.816%	103,007	+74.006%
2025-11-28	225.4700	228.185000	225.3450	228.0300	+0.979%	84,648	+72.587%
2025-11-26	224.7600	228.880000	224.7600	225.8200	+0.472%	202,269	+74.276%
2025-11-25	218.4700	225.210000	218.4700	224.7600	+3.409%	168,088	+75.098%
2025-11-24	214.9900	219.565000	213.2600	217.3500	+0.499%	193,624	+81.067%
2025-11-21	215.5500	217.780000	214.0000	216.2700	+1.193%	165,887	+81.972%
2025-11-20	216.6900	218.850000	213.2400	213.7200	-0.669%	146,126	+84.143%
2025-11-19	215.4600	220.146000	214.6900	215.1600	+0.252%	167,118	+82.910%
2025-11-18	210.9700	215.315000	210.9000	214.6200	+0.803%	164,325	+83.371%
2025-11-17	215.4800	215.480000	211.6950	212.9100	-1.408%	141,141	+84.843%
2025-11-14	217.2600	217.260000	214.4000	215.9500	-0.822%	130,638	+82.241%
2025-11-13	221.9500	222.250000	217.2300	217.7400	-1.364%	125,447	+80.743%
2025-11-12	219.9500	222.700000	218.9450	220.7500	+0.652%	134,452	+78.279%
2025-11-11	222.4400	224.840000	218.0850	219.3200	-0.854%	163,238	+79.441%
2025-11-10	220.6000	223.015000	220.1700	221.2100	+0.481%	135,583	+77.908%
2025-11-07	215.8500	220.360000	214.9550	220.1500	+2.082%	148,883	+78.764%
2025-11-06	214.5900	217.330000	212.7300	215.6600	+0.251%	156,868	+82.486%
2025-11-05	219.0000	221.500000	215.1100	215.1200	-2.102%	182,364	+82.944%
2025-11-04	216.0400	221.520000	215.4700	219.7400	+1.295%	173,831	+79.098%
2025-11-03	213.8600	223.040000	211.2100	216.9300	+1.185%	276,741	+81.418%
2025-10-31	213.0000	218.690000	207.9000	214.3900	-4.618%	506,671	+83.567%
2025-10-30	223.8100	228.025000	221.4050	224.7700	+0.071%	258,586	+75.090%
2025-10-29	225.5700	229.185000	224.0400	224.6100	-1.109%	170,903	+75.215%
2025-10-28	226.9500	228.530000	225.4301	227.1300	-0.022%	136,863	+73.271%
2025-10-27	230.2300	231.520000	225.2200	227.1800	-0.381%	230,742	+73.233%
2025-10-24	227.1200	228.580000	226.5150	228.0500	+0.836%	137,800	+72.572%
2025-10-23	225.5100	226.520000	221.0500	226.1600	+0.288%	153,400	+74.014%
2025-10-22	224.8800	226.040000	222.8800	225.5100	+0.495%	110,681	+74.516%
2025-10-21	222.0000	225.090000	222.0000	224.4000	+0.936%	152,821	+75.379%
2025-10-20	220.0000	222.890000	218.9951	222.3200	+1.558%	110,864	+77.020%
2025-10-17	218.4000	220.600000	216.3700	218.9100	+0.261%	162,421	+79.777%
2025-10-16	223.1400	223.910000	217.0800	218.3400	-2.120%	165,513	+80.246%
2025-10-15	221.0000	225.700000	221.0000	223.0700	+1.290%	189,248	+76.424%
2025-10-14	217.6800	221.809800	217.0500	220.2300	+0.672%	163,327	+78.700%
2025-10-13	216.0000	219.750000	215.5100	218.7600	+1.550%	171,129	+79.900%
2025-10-10	218.2000	220.250000	215.0700	215.4200	-1.446%	156,629	+82.690%
2025-10-09	220.3000	220.300000	216.2200	218.5800	-0.609%	160,541	+80.048%
2025-10-08	220.6000	222.510000	219.7700	219.9200	+0.191%	184,726	+78.951%
2025-10-07	229.7800	231.470000	217.6700	219.5000	-5.368%	245,128	+79.294%
2025-10-06	230.9900	233.560000	229.0350	231.9500	+0.164%	269,944	+69.670%
2025-10-03	233.0900	235.917000	231.5600	231.5700	-0.456%	203,507	+69.949%
2025-10-02	230.0000	232.930200	229.3501	232.6300	+1.236%	218,681	+69.174%
2025-10-01	225.5800	231.110000	224.9900	229.7900	+1.229%	234,511	+71.265%
2025-09-30	229.8900	231.630000	225.9350	227.0000	-1.317%	245,533	+73.370%
2025-09-29	224.2500	231.730000	223.7400	230.0300	+2.899%	319,897	+71.086%
2025-09-26	222.0000	226.165000	221.5100	223.5500	+0.734%	287,028	+76.046%
2025-09-25	217.7700	223.160000	215.9900	221.9200	+2.150%	303,742	+77.339%
2025-09-24	216.0000	220.400000	216.0000	217.2500	+0.616%	208,184	+81.151%
2025-09-23	216.2200	218.000000	214.8300	215.9200	+0.209%	157,314	+82.267%
2025-09-22	213.8700	216.380000	213.0001	215.4700	+0.866%	244,998	+82.647%
2025-09-19	216.3800	216.630000	213.5500	213.6200	-0.813%	407,153	+84.229%
2025-09-18	219.5300	222.600000	214.7700	215.3700	-1.882%	232,954	+82.732%
2025-09-17	214.7200	219.710000	213.5000	219.5000	+2.255%	350,542	+79.294%
2025-09-16	210.2100	215.040000	209.1101	214.6600	+1.759%	237,710	+83.336%
2025-09-15	213.2600	216.237900	210.7300	210.9500	-0.976%	195,314	+86.561%
2025-09-12	212.0000	213.865000	210.3101	213.0300	+0.604%	205,081	+84.739%
2025-09-11	204.7800	212.000000	204.4200	211.7500	+3.152%	257,495	+85.856%
2025-09-10	205.7900	206.990000	204.2850	205.2800	-0.523%	173,854	+91.714%
2025-09-09	206.8600	210.260000	205.3700	206.3600	+1.660%	385,856	+90.710%
2025-09-08	197.9400	203.100000	196.6450	202.9900	+3.577%	204,020	+93.877%
2025-09-05	196.6400	197.705000	194.2500	195.9800	-0.056%	157,689	+100.811%
2025-09-04	196.7300	199.000000	195.4300	196.0900	+0.097%	201,381	+100.699%
2025-09-03	196.9700	197.286800	193.8650	195.9000	+0.061%	242,124	+100.893%
2025-09-02	196.5100	197.580000	194.5700	195.7800	-1.041%	161,893	+101.016%
2025-08-29	196.1400	198.390000	195.7712	197.8400	+0.661%	192,304	+98.923%
2025-08-28	196.5000	197.430000	195.3300	196.5400	+0.143%	135,063	+100.239%
2025-08-27	196.0600	197.390000	195.4400	196.2600	-0.371%	139,572	+100.525%
2025-08-26	197.8100	198.540000	196.7900	196.9900	-0.716%	130,225	+99.782%
2025-08-25	199.0500	200.025000	197.2700	198.4100	-0.121%	177,457	+98.352%
2025-08-22	198.8200	199.720000	197.4000	198.6500	+1.017%	102,825	+98.112%
2025-08-21	195.3300	197.409900	194.4100	196.6500	+0.573%	134,851	+100.127%
2025-08-20	196.9000	197.230000	194.6600	195.5300	-0.564%	155,955	+101.273%
2025-08-19	197.2800	197.860000	195.1900	196.6400	-0.142%	173,325	+100.137%
2025-08-18	197.6100	199.480000	196.0700	196.9200	-0.349%	202,218	+99.853%
2025-08-15	192.4700	200.060000	191.3300	197.6100	+2.575%	367,206	+99.155%
2025-08-14	194.4400	195.000000	191.6650	192.6500	-0.961%	249,075	+104.282%
2025-08-13	191.5000	195.510000	188.5950	194.5200	-0.450%	699,779	+102.319%
2025-08-12	202.4800	204.510000	193.2000	195.4000	-3.497%	444,992	+101.407%
2025-08-11	199.4900	202.940000	199.4900	202.4800	+1.585%	235,214	+94.365%
2025-08-08	201.9300	204.375000	199.1800	199.3200	-1.307%	190,981	+97.446%
2025-08-07	203.5900	203.753500	200.2450	201.9600	-0.630%	142,690	+94.865%
2025-08-06	204.2800	204.560000	201.6601	203.2400	+0.440%	110,073	+93.638%
2025-08-05	201.0000	202.760000	200.0000	202.3500	+0.163%	131,558	+94.490%
2025-08-04	199.8800	202.150000	199.8800	202.0200	+1.238%	94,690	+94.807%
2025-08-01	201.9900	201.990000	195.6998	199.5500	-1.262%	143,448	+97.219%
2025-07-31	203.0400	205.110000	201.8825	202.1000	-0.795%	156,282	+94.730%
2025-07-30	202.1800	203.810000	202.0250	203.7200	+1.313%	164,822	+93.182%
2025-07-29	203.6100	204.000000	200.0400	201.0800	-0.588%	103,648	+95.718%
2025-07-28	201.3300	203.200000	200.7000	202.2700	+0.035%	132,061	+94.567%
2025-07-25	202.9300	204.330000	201.7000	202.2000	-0.546%	101,406	+94.634%
2025-07-24	204.4300	205.390000	203.2700	203.3100	-0.824%	116,506	+93.571%
2025-07-23	204.4300	206.343500	202.0500	205.0000	+0.029%	151,584	+91.976%
2025-07-22	204.7200	206.009900	204.1400	204.9400	+0.156%	148,907	+92.032%
2025-07-21	208.8900	208.890000	204.6000	204.6200	-1.819%	146,384	+92.332%
2025-07-18	210.2500	211.389900	208.1850	208.4100	-0.955%	178,460	+88.835%
2025-07-17	207.4900	211.430000	207.1450	210.4200	+0.921%	250,866	+87.031%
2025-07-16	205.0200	209.660000	204.1100	208.5000	+2.096%	146,383	+88.753%
2025-07-15	208.1600	209.615000	204.1200	204.2200	-1.869%	187,174	+92.709%
2025-07-14	205.8800	211.110000	205.8800	208.1100	+1.083%	211,425	+89.107%
2025-07-11	203.8700	208.145600	202.8801	205.8800	+1.040%	170,537	+91.155%
2025-07-10	202.0000	204.200000	202.0000	203.7600	+0.786%	195,028	+93.144%
2025-07-09	202.9400	204.329900	202.1700	202.1700	-0.384%	147,446	+94.663%
2025-07-08	204.1200	206.061500	202.5800	202.9500	-0.894%	175,309	+93.915%
2025-07-07	208.1900	208.190000	204.0000	204.7800	-1.501%	160,694	+92.182%
2025-07-03	209.0000	211.880000	206.2000	207.9000	-0.144%	148,458	+89.298%
2025-07-02	205.0000	208.350000	204.0100	208.2000	+1.561%	214,103	+89.025%
2025-07-01	207.7200	209.140000	204.5100	205.0000	-1.890%	202,356	+91.976%
2025-06-30	208.7500	210.330000	207.2750	208.9500	+0.182%	245,778	+88.346%
2025-06-27	206.8200	208.880000	205.7015	208.5700	+0.895%	426,747	+88.690%
2025-06-26	205.7000	207.915400	204.8300	206.7200	+0.481%	151,275	+90.378%
2025-06-25	207.5900	208.145000	203.9350	205.7300	-0.901%	195,454	+91.294%
2025-06-24	210.0000	210.000000	204.8201	207.6000	+0.150%	277,820	+89.571%
2025-06-23	203.1700	209.616400	201.8900	207.2900	+2.063%	447,582	+89.855%
2025-06-20	201.3400	208.330600	197.5100	203.1000	+6.274%	582,044	+93.772%
2025-06-18	187.0400	191.225000	186.2100	191.1100	+2.280%	374,799	+105.929%
2025-06-17	190.6000	190.989900	186.2800	186.8500	-2.039%	196,526	+110.623%
2025-06-16	188.2600	190.970000	188.2400	190.7400	+1.804%	181,174	+106.328%
2025-06-13	189.2400	190.040000	186.0000	187.3600	-1.124%	168,782	+110.050%
2025-06-12	190.2000	190.455000	188.5500	189.4900	-0.915%	135,487	+107.689%
2025-06-11	192.2800	193.710000	190.7190	191.2400	-0.536%	89,355	+105.789%
2025-06-10	190.0400	192.280000	189.9700	192.2700	+1.205%	181,042	+104.686%
2025-06-09	191.7400	192.270000	189.3649	189.9800	-0.648%	113,107	+107.153%
2025-06-06	191.2800	191.280000	189.5300	191.2200	+0.775%	102,709	+105.810%
2025-06-05	189.3700	190.850000	188.9950	189.7500	+0.503%	105,384	+107.404%
2025-06-04	189.2500	190.135000	188.5300	188.8000	-0.285%	151,611	+108.448%
2025-06-03	189.3300	190.480000	188.6400	189.3400	-0.221%	93,724	+107.854%
2025-06-02	189.1800	190.300000	187.0000	189.7600	-0.068%	107,914	+107.394%
2025-05-30	189.0000	190.114000	187.1000	189.8900	+0.137%	114,163	+107.252%
2025-05-29	187.7800	189.630000	186.7214	189.6300	+0.985%	108,178	+107.536%
2025-05-28	191.6100	191.610000	187.1200	187.7800	-1.825%	141,991	+109.580%
2025-05-27	192.3400	192.340000	189.9700	191.2700	+0.288%	148,679	+105.756%
2025-05-23	188.4000	191.600000	188.4000	190.7200	+0.247%	79,208	+106.350%
2025-05-22	190.2200	191.610000	188.4300	190.2500	-0.460%	135,286	+106.859%
2025-05-21	196.3100	196.310000	190.6700	191.1300	-2.797%	118,018	+105.907%
2025-05-20	198.9500	199.000000	195.3600	196.6300	-0.957%	73,464	+100.147%
2025-05-19	196.4900	198.540000	196.2150	198.5300	+0.562%	88,737	+98.232%
2025-05-16	197.8800	198.765000	195.7300	197.4200	+0.335%	110,568	+99.347%
2025-05-15	196.8200	197.340000	194.8550	196.7600	+0.342%	92,060	+100.015%
2025-05-14	197.0000	197.000000	194.6900	196.0900	-0.341%	128,267	+100.699%
2025-05-13	194.5800	198.340000	194.1150	196.7600	+0.835%	137,863	+100.015%
2025-05-12	196.0000	196.000000	194.1050	195.1300	+1.736%	105,842	+101.686%
2025-05-09	191.2200	192.780000	191.0000	191.8000	+0.466%	105,539	+105.188%
2025-05-08	190.8900	193.355000	190.4400	190.9100	+0.315%	118,097	+106.144%
2025-05-07	191.1400	193.980000	190.2400	190.3100	-0.168%	193,249	+106.794%
2025-05-06	189.1100	191.940000	188.2000	190.6300	+0.932%	130,863	+106.447%
2025-05-05	186.2300	190.230000	185.2500	188.8700	+0.806%	207,641	+108.371%
2025-05-02	188.9200	192.585000	184.6300	187.3600	-2.847%	219,233	+110.050%
2025-05-01	193.1500	194.640000	192.1300	192.8500	+0.145%	164,978	+104.071%
2025-04-30	192.4900	192.780000	188.9900	192.5700	-0.450%	170,768	+104.367%
2025-04-29	194.8200	196.120000	192.5700	193.4400	-1.003%	157,027	+103.448%
2025-04-28	193.4500	196.590000	193.2600	195.4000	+1.686%	134,851	+101.407%
2025-04-25	192.3700	192.950000	189.3900	192.1600	+0.219%	93,474	+104.803%
2025-04-24	189.4200	192.875000	189.4200	191.7400	+1.145%	76,751	+105.252%
2025-04-23	192.0400	195.122500	188.9600	189.5700	+0.787%	88,332	+107.601%
2025-04-22	185.5000	189.081300	185.5000	188.0900	+1.451%	283,788	+109.235%
2025-04-21	189.2900	189.350000	183.5800	185.4000	-3.261%	133,324	+112.271%
2025-04-17	190.0000	192.330000	188.3500	191.6500	+1.493%	72,772	+105.348%
2025-04-16	192.1100	192.110000	186.2900	188.8300	-1.947%	108,835	+108.415%
2025-04-15	190.4500	194.000000	189.9950	192.5800	+1.172%	116,098	+104.357%
2025-04-14	191.7300	193.194600	190.1500	190.3500	-0.037%	129,874	+106.751%
2025-04-11	188.5600	191.890000	186.1000	190.4200	+1.309%	175,584	+106.675%
2025-04-10	186.5100	189.500000	182.9000	187.9600	-0.376%	171,161	+109.380%
2025-04-09	173.6000	189.385000	173.6000	188.6700	+7.437%	191,805	+108.592%
2025-04-08	184.0000	184.140000	173.6700	175.6100	-1.779%	150,890	+124.105%
2025-04-07	177.0100	185.070000	173.2600	178.7900	-1.199%	383,631	+120.119%
2025-04-04	188.5800	190.830000	178.5800	180.9600	-6.408%	341,736	+117.479%
2025-04-03	193.2600	195.650000	191.1700	193.3500	-2.951%	172,264	+103.543%
2025-04-02	195.9300	199.480000	194.5000	199.2300	+0.439%	96,806	+97.536%
2025-04-01	195.1700	198.500000	193.4000	198.3600	+1.869%	174,944	+98.402%
2025-03-31	193.9900	195.040000	191.2700	194.7200	-0.128%	180,450	+102.111%
2025-03-28	198.7200	198.810000	192.6800	194.9700	-1.877%	191,569	+101.852%
2025-03-27	198.5100	199.095600	196.1801	198.7000	+0.096%	103,628	+98.062%
2025-03-26	199.1800	199.990000	197.3000	198.5100	+0.323%	111,941	+98.252%
2025-03-25	198.6100	199.180000	195.2650	197.8700	-0.713%	172,902	+98.893%
2025-03-24	200.8400	201.670000	198.6000	199.2900	+0.388%	185,109	+97.476%
2025-03-21	196.7800	198.530000	195.1388	198.5200	+0.389%	249,096	+98.242%
2025-03-20	193.1700	201.195000	193.1700	197.7500	+1.577%	419,992	+99.014%
2025-03-19	191.2000	196.665000	190.7000	194.6800	+1.921%	196,734	+102.152%
2025-03-18	191.7300	191.730000	189.1900	191.0100	-0.536%	94,673	+106.036%
2025-03-17	187.6900	193.460000	187.6900	192.0400	+1.651%	108,762	+104.931%
2025-03-14	187.7300	189.020000	186.1517	188.9200	+1.707%	153,840	+108.316%
2025-03-13	186.8900	188.070000	185.3000	185.7500	-1.433%	154,163	+111.871%
2025-03-12	188.2600	188.660000	185.2400	188.4500	+0.373%	105,654	+108.835%
2025-03-11	189.9300	192.225000	186.5024	187.7500	-1.070%	116,410	+109.614%
2025-03-10	195.0000	196.453500	187.6100	189.7800	-3.587%	183,495	+107.372%
2025-03-07	196.9600	199.320000	193.5550	196.8400	-0.771%	127,346	+99.934%
2025-03-06	198.5900	200.515000	197.5300	198.3700	-0.959%	97,496	+98.392%
2025-03-05	198.7100	201.440000	197.5200	200.2900	+0.785%	111,839	+96.490%
2025-03-04	199.6700	200.040000	197.1436	198.7300	-1.365%	168,592	+98.033%
2025-03-03	205.0600	205.060000	200.2600	201.4800	-1.085%	146,478	+95.330%
2025-02-28	199.9900	203.750000	199.3821	203.6900	+1.177%	133,512	+93.210%
2025-02-27	202.8400	204.470000	200.7150	201.3200	-0.710%	81,108	+95.485%
2025-02-26	202.0900	204.510000	201.8400	202.7600	+0.381%	89,984	+94.096%
2025-02-25	201.8000	202.870000	199.2500	201.9900	-0.331%	127,350	+94.836%
2025-02-24	204.0100	206.950000	201.9500	202.6600	-0.222%	111,329	+94.192%
2025-02-21	205.7400	205.960000	201.7900	203.1100	-1.144%	99,809	+93.762%
2025-02-20	206.7400	207.390000	205.4600	205.4600	-0.993%	94,072	+91.546%

.dark-mode .hT6D3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hT6D3h{ color: #333333; background-color: white; border: 2px solid #333333; }MSGSMadison Square Garden Sports Corp.stock NYSE

MSGS
Madison Square Garden Sports Corp.
stock NYSE