Madison Square Garden Sports Corp (MSGS) Historical Stock Data
229.67 ↑0.59 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSGS is up 0.20% a day on average. There have been 17 days where Madison Square Garden Sports Corp closed green and 13 days where MSGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 229.13 | 229.67 | ↑$0.54 (0.24%) | 227.42 | 231.55 | 90.93K |
| 2024-12-02 | 230.57 | 229.08 | ↓$1.49 (-0.65%) | 228.73 | 231.43 | 66.82K |
| 2024-11-29 | 229.26 | 229.95 | ↑$0.69 (0.30%) | 229.00 | 231.61 | 31.15K |
| 2024-11-27 | 231.40 | 229.11 | ↓$2.29 (-0.99%) | 228.29 | 232.07 | 43.49K |
| 2024-11-26 | 229.30 | 230.37 | ↑$1.07 (0.47%) | 228.55 | 231.00 | 54.17K |
| 2024-11-25 | 229.76 | 228.97 | ↓$0.79 (-0.34%) | 228.42 | 232.58 | 102.71K |
| 2024-11-22 | 227.96 | 229.83 | ↑$1.87 (0.82%) | 227.96 | 230.50 | 75.68K |
| 2024-11-21 | 223.89 | 228.49 | ↑$4.60 (2.05%) | 222.92 | 228.95 | 97.03K |
| 2024-11-20 | 222.16 | 224.30 | ↑$2.14 (0.96%) | 220.58 | 224.79 | 74.94K |
| 2024-11-19 | 217.50 | 222.23 | ↑$4.73 (2.17%) | 217.50 | 223.79 | 92.28K |
| 2024-11-18 | 217.87 | 219.05 | ↑$1.18 (0.54%) | 216.66 | 220.49 | 150.36K |
| 2024-11-15 | 221.50 | 218.86 | ↓$2.64 (-1.19%) | 218.55 | 223.00 | 84.12K |
| 2024-11-14 | 222.18 | 222.56 | ↑$0.38 (0.17%) | 220.63 | 223.76 | 75.67K |
| 2024-11-13 | 223.97 | 222.31 | ↓$1.66 (-0.74%) | 222.31 | 226.32 | 81.95K |
| 2024-11-12 | 225.98 | 225.11 | ↓$0.87 (-0.38%) | 223.52 | 226.81 | 73.29K |
| 2024-11-11 | 227.66 | 226.04 | ↓$1.62 (-0.71%) | 225.33 | 228.66 | 118.62K |
| 2024-11-08 | 227.45 | 227.35 | ↓$0.10 (-0.04%) | 223.87 | 227.65 | 193.42K |
| 2024-11-07 | 225.11 | 228.44 | ↑$3.33 (1.48%) | 224.88 | 230.00 | 145.71K |
| 2024-11-06 | 226.35 | 225.35 | ↓$1.00 (-0.44%) | 224.67 | 230.69 | 223.49K |
| 2024-11-05 | 215.95 | 217.86 | ↑$1.91 (0.88%) | 214.49 | 219.31 | 97.30K |
| 2024-11-04 | 220.13 | 215.88 | ↓$4.25 (-1.93%) | 213.39 | 220.80 | 215.94K |
| 2024-11-01 | 225.33 | 220.99 | ↓$4.34 (-1.93%) | 213.09 | 225.33 | 283.83K |
| 2024-10-31 | 222.85 | 222.70 | ↓$0.15 (-0.07%) | 221.30 | 224.47 | 167.14K |
| 2024-10-30 | 221.92 | 223.90 | ↑$1.98 (0.89%) | 221.92 | 227.66 | 106.64K |
| 2024-10-29 | 221.02 | 222.88 | ↑$1.86 (0.84%) | 221.02 | 223.86 | 106.49K |
| 2024-10-28 | 219.99 | 222.25 | ↑$2.26 (1.03%) | 219.99 | 222.35 | 64.18K |
| 2024-10-25 | 217.54 | 220.01 | ↑$2.47 (1.14%) | 217.16 | 220.44 | 100.27K |
| 2024-10-24 | 215.77 | 217.74 | ↑$1.97 (0.91%) | 215.63 | 218.52 | 88.08K |
| 2024-10-23 | 217.71 | 216.39 | ↓$1.32 (-0.61%) | 216.23 | 219.59 | 60.66K |
| 2024-10-22 | 216.31 | 218.88 | ↑$2.57 (1.19%) | 215.46 | 219.01 | 78.54K |
Create an account or log in to view more rows.
$MSGS id rather have a dip then rip than a gap and crap
$MSGS last chance to load imo
$MSGS dont be a POS today
$MSGS watch this fly!!!!
$MSGS hot trash
$MSGS Looking for this cup to breakout.
$MSGS dont be a POS today
$MSGS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MSGS fuck all u greedy bulls
$MSGS i need more