NYSE - Delayed Quote USD

Madison Square Garden Sports Corp. (MSGS)

Compare
218.86 -3.70 (-1.66%)
At close: November 15 at 4:00 PM EST
218.19 -0.67 (-0.31%)
After hours: November 15 at 6:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 221.50 223.00 218.55 218.86 218.86 84,100
Nov 14, 2024 222.18 223.76 220.63 222.56 222.56 75,700
Nov 13, 2024 223.97 226.32 222.31 222.31 222.31 81,900
Nov 12, 2024 225.98 226.80 223.52 225.11 225.11 73,300
Nov 11, 2024 227.66 228.65 225.33 226.04 226.04 118,600
Nov 8, 2024 227.45 227.65 223.87 227.35 227.35 193,400
Nov 7, 2024 225.11 230.00 224.88 228.44 228.44 145,700
Nov 6, 2024 226.35 230.69 224.67 225.35 225.35 223,500
Nov 5, 2024 215.95 219.31 214.49 217.86 217.86 97,300
Nov 4, 2024 220.13 220.80 213.39 215.88 215.88 215,900
Nov 1, 2024 225.33 225.33 213.09 220.99 220.99 283,800
Oct 31, 2024 222.85 224.47 221.30 222.70 222.70 167,100
Oct 30, 2024 221.92 227.66 221.92 223.90 223.90 106,600
Oct 29, 2024 221.02 223.86 221.02 222.88 222.88 106,500
Oct 28, 2024 219.99 222.35 219.99 222.25 222.25 64,200
Oct 25, 2024 217.54 220.44 217.16 220.01 220.01 100,300
Oct 24, 2024 215.77 218.52 215.63 217.74 217.74 88,100
Oct 23, 2024 217.71 219.59 216.23 216.39 216.39 60,700
Oct 22, 2024 216.31 219.01 215.46 218.88 218.88 78,500
Oct 21, 2024 218.43 219.05 217.05 217.11 217.11 61,700
Oct 18, 2024 220.60 221.32 218.20 218.43 218.43 64,800
Oct 17, 2024 219.44 221.50 218.17 220.53 220.53 92,200
Oct 16, 2024 219.89 220.49 218.67 219.62 219.62 78,400
Oct 15, 2024 217.59 220.00 217.59 219.38 219.38 79,500
Oct 14, 2024 215.83 217.97 215.39 217.39 217.39 54,800
Oct 11, 2024 213.86 216.99 212.87 216.29 216.29 60,800
Oct 10, 2024 213.38 216.06 213.13 213.21 213.21 55,700
Oct 9, 2024 214.68 216.00 213.62 214.63 214.63 67,300
Oct 8, 2024 213.67 215.57 212.96 215.25 215.25 69,100
Oct 7, 2024 216.02 216.02 213.94 214.38 214.38 60,500
Oct 4, 2024 215.00 217.32 214.43 217.24 217.24 89,600
Oct 3, 2024 210.97 216.15 210.97 214.23 214.23 174,800
Oct 2, 2024 208.53 212.34 208.40 212.16 212.16 93,200
Oct 1, 2024 207.00 209.74 205.61 208.82 208.82 73,100
Sep 30, 2024 208.56 208.90 206.52 208.26 208.26 83,400
Sep 27, 2024 208.32 209.55 206.32 208.05 208.05 65,900
Sep 26, 2024 207.60 208.39 205.15 208.32 208.32 65,700
Sep 25, 2024 206.82 207.03 205.30 206.21 206.21 77,500
Sep 24, 2024 206.67 208.71 205.39 206.72 206.72 78,900
Sep 23, 2024 208.31 208.31 206.03 206.10 206.10 75,900
Sep 20, 2024 208.87 209.40 205.65 207.02 207.02 242,300
Sep 19, 2024 210.35 210.44 208.28 209.60 209.60 67,400
Sep 18, 2024 208.53 210.94 206.98 207.04 207.04 100,800
Sep 17, 2024 206.13 207.50 205.78 207.49 207.49 69,100
Sep 16, 2024 204.68 206.46 204.31 205.95 205.95 72,900
Sep 13, 2024 203.92 205.51 203.92 204.78 204.78 64,900
Sep 12, 2024 203.29 203.53 201.54 203.06 203.06 58,800
Sep 11, 2024 200.80 203.04 199.49 202.32 202.32 84,900
Sep 10, 2024 202.87 203.58 201.12 201.94 201.94 79,600
Sep 9, 2024 201.97 202.66 201.36 202.10 202.10 99,100
Sep 6, 2024 203.99 205.25 200.55 202.33 202.33 116,800
Sep 5, 2024 206.08 206.10 203.06 204.53 204.53 62,000
Sep 4, 2024 204.76 208.41 204.76 205.77 205.77 77,300
Sep 3, 2024 207.84 208.46 205.05 205.42 205.42 98,500
Aug 30, 2024 207.96 209.65 206.30 209.05 209.05 108,000
Aug 29, 2024 209.57 210.33 207.78 207.98 207.98 53,900
Aug 28, 2024 208.06 209.60 207.86 209.17 209.17 65,600
Aug 27, 2024 207.59 210.61 207.59 209.47 209.47 115,700
Aug 26, 2024 209.30 209.48 207.68 207.87 207.87 84,600
Aug 23, 2024 208.36 209.95 207.05 208.87 208.87 70,300
Aug 22, 2024 208.57 209.49 207.35 207.71 207.71 111,900
Aug 21, 2024 206.47 208.58 205.00 208.11 208.11 99,000
Aug 20, 2024 207.96 208.18 205.50 206.16 206.16 125,300
Aug 19, 2024 200.49 208.79 200.49 208.75 208.75 196,300
Aug 16, 2024 201.12 203.62 200.00 201.08 201.08 181,300
Aug 15, 2024 197.08 201.57 197.08 200.67 200.67 150,500
Aug 14, 2024 196.50 197.74 195.05 196.86 196.86 199,300
Aug 13, 2024 210.00 213.26 193.99 194.77 194.77 414,300
Aug 12, 2024 195.84 196.86 194.35 195.79 195.79 127,800
Aug 9, 2024 194.03 196.29 193.04 196.23 196.23 90,400
Aug 8, 2024 190.84 193.64 188.68 193.53 193.53 105,600
Aug 7, 2024 191.29 192.63 189.46 190.26 190.26 151,600
Aug 6, 2024 188.68 191.58 187.96 189.35 189.35 172,300
Aug 5, 2024 190.00 192.85 186.00 187.29 187.29 149,900
Aug 2, 2024 199.24 199.24 195.23 195.24 195.24 80,800
Aug 1, 2024 201.75 201.75 197.23 200.24 200.24 105,800
Jul 31, 2024 200.96 201.50 199.46 200.41 200.41 75,000
Jul 30, 2024 199.32 201.71 199.32 201.14 201.14 68,400
Jul 29, 2024 199.05 201.24 197.45 199.29 199.29 87,600
Jul 26, 2024 199.11 201.43 198.49 199.06 199.06 73,000
Jul 25, 2024 196.53 200.68 196.53 198.12 198.12 90,500
Jul 24, 2024 197.25 198.35 196.30 196.58 196.58 70,400
Jul 23, 2024 197.69 199.01 196.56 198.35 198.35 65,500
Jul 22, 2024 196.46 197.41 195.10 197.35 197.35 77,900
Jul 19, 2024 196.54 196.91 195.16 196.82 196.82 73,400
Jul 18, 2024 197.61 199.84 196.52 196.53 196.53 69,200
Jul 17, 2024 197.44 202.32 196.67 198.24 198.24 143,900
Jul 16, 2024 197.64 199.47 196.87 199.04 199.04 90,800
Jul 15, 2024 197.18 198.47 197.00 197.47 197.47 74,400
Jul 12, 2024 195.53 197.91 195.53 197.74 197.74 82,800
Jul 11, 2024 194.71 195.60 192.95 194.50 194.50 112,500
Jul 10, 2024 193.53 194.04 192.00 193.86 193.86 75,000
Jul 9, 2024 193.47 195.30 192.43 194.72 194.72 76,000
Jul 8, 2024 195.69 196.11 193.07 193.74 193.74 71,500
Jul 5, 2024 193.67 194.88 193.25 194.74 194.74 62,500
Jul 3, 2024 195.43 195.92 193.34 193.69 193.69 36,400
Jul 2, 2024 193.43 195.54 192.68 194.75 194.75 103,400
Jul 1, 2024 187.42 194.00 186.28 192.40 192.40 236,200
Jun 28, 2024 189.79 190.16 186.59 188.13 188.13 169,900
Jun 27, 2024 189.66 189.75 187.67 189.58 189.58 70,200
Jun 26, 2024 185.65 189.27 185.65 189.19 189.19 106,000
Jun 25, 2024 184.54 186.21 184.20 185.65 185.65 108,200
Jun 24, 2024 188.50 188.50 183.81 184.98 184.98 159,300
Jun 21, 2024 187.79 188.90 186.66 188.50 188.50 242,200
Jun 20, 2024 183.00 190.22 182.50 187.48 187.48 211,200
Jun 18, 2024 181.00 182.52 180.88 182.34 182.34 83,100
Jun 17, 2024 181.29 183.23 181.29 181.51 181.51 106,500
Jun 14, 2024 181.65 182.19 181.00 182.12 182.12 109,200
Jun 13, 2024 187.23 187.23 182.75 182.84 182.84 101,700
Jun 12, 2024 187.05 187.72 186.12 187.36 187.36 78,800
Jun 11, 2024 185.66 187.65 185.63 186.10 186.10 84,800
Jun 10, 2024 187.15 187.20 184.27 186.48 186.48 93,100
Jun 7, 2024 186.18 188.88 186.18 187.65 187.65 75,000
Jun 6, 2024 189.88 190.41 186.64 186.87 186.87 84,900
Jun 5, 2024 190.63 191.86 189.03 190.89 190.89 105,800
Jun 4, 2024 187.83 189.52 187.41 189.51 189.51 96,000
Jun 3, 2024 185.30 188.38 184.46 187.50 187.50 131,300
May 31, 2024 183.04 184.90 183.04 184.65 184.65 166,000
May 30, 2024 183.50 183.99 182.70 182.98 182.98 92,600
May 29, 2024 182.30 184.93 182.30 183.10 183.10 94,100
May 28, 2024 184.04 184.61 183.14 183.82 183.82 103,800
May 24, 2024 182.75 184.96 182.73 184.30 184.30 87,400
May 23, 2024 185.49 185.49 182.44 182.46 182.46 117,000
May 22, 2024 186.13 186.52 185.21 185.78 185.78 105,400
May 21, 2024 186.22 187.65 185.93 186.27 186.27 92,100
May 20, 2024 188.96 189.00 186.29 186.96 186.96 123,800
May 17, 2024 189.80 190.42 189.17 189.83 189.83 99,400
May 16, 2024 188.80 189.85 188.00 189.13 189.13 72,800
May 15, 2024 186.61 189.47 185.80 188.54 188.54 122,600
May 14, 2024 186.18 186.86 184.53 185.24 185.24 100,800
May 13, 2024 189.03 189.03 184.40 185.04 185.04 186,900
May 10, 2024 189.99 191.24 187.80 189.03 189.03 95,300
May 9, 2024 190.66 191.78 189.04 189.08 189.08 102,400
May 8, 2024 187.63 190.82 187.53 190.70 190.70 184,400
May 7, 2024 188.60 190.08 187.21 188.34 188.34 118,000
May 6, 2024 186.09 188.76 186.09 188.06 188.06 140,500
May 3, 2024 185.76 192.71 183.85 184.65 184.65 156,500
May 2, 2024 184.34 186.64 182.40 183.31 183.31 203,400
May 1, 2024 186.45 187.49 185.46 185.76 185.76 162,500
Apr 30, 2024 187.37 188.19 185.83 185.92 185.92 136,500
Apr 29, 2024 187.70 190.80 187.23 187.96 187.96 198,700
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

Related Tickers