Skip to main content

Madison Square Garden Sports Corp (NY: MSGS )

196.82 +0.29 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 197.61 199.84 196.52 196.53 69,166 -1.71(-0.86%)
Jul 17, 2024 197.44 202.31 196.67 198.24 143,881 -0.80(-0.40%)
Jul 16, 2024 197.64 199.47 196.87 199.04 90,822 +1.57(+0.80%)
Jul 15, 2024 197.18 198.47 197.00 197.47 74,410 -0.27(-0.14%)
Jul 12, 2024 195.53 197.91 195.53 197.74 82,838 +3.24(+1.67%)
Jul 11, 2024 194.71 195.60 192.95 194.50 112,532 +0.64(+0.33%)
Jul 10, 2024 193.53 194.04 192.00 193.86 75,012 -0.86(-0.44%)
Jul 09, 2024 193.47 195.30 192.43 194.72 75,977 +0.98(+0.51%)
Jul 08, 2024 195.69 196.11 193.07 193.74 71,543 -1.00(-0.51%)
Jul 05, 2024 193.67 194.88 193.25 194.74 62,490 +1.05(+0.54%)
Jul 03, 2024 195.43 195.92 193.34 193.69 36,380 -1.06(-0.54%)
Jul 02, 2024 193.43 195.54 192.68 194.75 103,423 +2.35(+1.22%)
Jul 01, 2024 187.42 194.00 186.28 192.40 236,216 +4.27(+2.27%)
Jun 28, 2024 189.79 190.16 186.59 188.13 169,947 -1.45(-0.76%)
Jun 27, 2024 189.66 189.75 187.67 189.58 70,211 +0.39(+0.21%)
Jun 26, 2024 185.65 189.27 185.65 189.19 105,989 +3.54(+1.91%)
Jun 25, 2024 184.54 186.22 184.20 185.65 108,243 +0.67(+0.36%)
Jun 24, 2024 188.50 188.50 183.81 184.98 159,324 -3.52(-1.87%)
Jun 21, 2024 187.79 188.90 186.66 188.50 242,167 +1.02(+0.54%)
Jun 20, 2024 183.00 190.22 182.50 187.48 211,153 +5.14(+2.82%)
Jun 18, 2024 181.00 182.52 180.88 182.34 83,179 +0.83(+0.46%)
Jun 17, 2024 181.29 183.23 181.29 181.51 106,488 -0.61(-0.33%)
Jun 14, 2024 181.65 182.19 181.00 182.12 109,242 -0.72(-0.39%)
Jun 13, 2024 187.23 187.23 182.75 182.84 101,754 -4.52(-2.41%)
Jun 12, 2024 187.05 187.72 186.12 187.36 78,782 +1.26(+0.68%)
Jun 11, 2024 185.66 187.65 185.63 186.10 84,802 -0.38(-0.20%)
Jun 10, 2024 187.15 187.20 184.27 186.48 93,070 -1.17(-0.62%)
Jun 07, 2024 186.18 188.88 186.18 187.65 75,042 +0.78(+0.42%)
Jun 06, 2024 189.88 190.41 186.64 186.87 84,929 -4.02(-2.11%)
Jun 05, 2024 190.63 191.86 189.03 190.89 105,759 +1.38(+0.73%)
Jun 04, 2024 187.83 189.52 187.41 189.51 96,013 +2.01(+1.07%)
Jun 03, 2024 185.30 188.38 184.46 187.50 131,294 +2.85(+1.54%)
May 31, 2024 183.04 184.90 183.04 184.65 166,041 +1.67(+0.91%)
May 30, 2024 183.50 183.99 182.70 182.98 92,612 -0.12(-0.07%)
May 29, 2024 182.30 184.94 182.30 183.10 94,135 -0.72(-0.39%)
May 28, 2024 184.04 184.61 183.14 183.82 103,797 -0.48(-0.26%)
May 24, 2024 182.75 184.96 182.73 184.30 87,361 +1.84(+1.01%)
May 23, 2024 185.49 185.49 182.44 182.46 116,972 -3.32(-1.79%)
May 22, 2024 186.13 186.52 185.21 185.78 105,376 -0.49(-0.26%)
May 21, 2024 186.22 187.65 185.93 186.27 92,138 -0.69(-0.37%)
May 20, 2024 188.96 189.00 186.29 186.96 123,760 -2.87(-1.51%)
May 17, 2024 189.80 190.42 189.17 189.83 99,393 +0.70(+0.37%)
May 16, 2024 188.80 189.85 188.00 189.13 72,800 +0.59(+0.31%)
May 15, 2024 186.61 189.47 185.80 188.54 122,635 +3.30(+1.78%)
May 14, 2024 186.18 186.86 184.53 185.24 100,772 +0.20(+0.11%)
May 13, 2024 189.03 189.03 184.40 185.04 186,934 -3.99(-2.11%)
May 10, 2024 189.99 191.24 187.80 189.03 95,327 -0.05(-0.03%)
May 09, 2024 190.66 191.78 189.04 189.08 102,400 -1.62(-0.85%)
May 08, 2024 187.63 190.82 187.53 190.70 184,405 +2.36(+1.25%)
May 07, 2024 188.60 190.08 187.21 188.34 117,973 +0.28(+0.15%)
May 06, 2024 186.09 188.76 186.09 188.06 139,751 +3.41(+1.85%)
May 03, 2024 185.76 192.71 183.85 184.65 156,538 +1.34(+0.73%)
May 02, 2024 184.34 186.64 182.40 183.31 203,359 -2.45(-1.32%)
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.