Madison Square Garden Sports Corp (MSGS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.76 | -2.34667718399 | 202.84 | 205.06 | 197.1436 | 129641 | 200.9853546 | CS |
| 4 | -11.48 | -5.4781446841 | 209.56 | 213.21 | 197.1436 | 120115 | 204.95021145 | CS |
| 12 | -34.53 | -14.8445896565 | 232.61 | 237.9924 | 197.1436 | 100093 | 213.98028866 | CS |
| 26 | -7.11 | -3.46508114431 | 205.19 | 237.9924 | 197.1436 | 95587 | 216.22242748 | CS |
| 52 | 11.28 | 6.03854389722 | 186.8 | 237.9924 | 178.21 | 104661 | 201.70063105 | CS |
| 156 | 33.87 | 20.6260276475 | 164.21 | 237.9924 | 136.61 | 138368 | 182.99510593 | CS |
| 260 | 19.87 | 11.1497671287 | 178.21 | 237.9924 | 136.61 | 156533 | 177.998468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 200.29 | 1.56 | 0.78 | 198.71 | 201.44 | 197.52 | 112800 |
| 1741131600 | 198.73 | -2.75 | -1.36 | 199.67 | 200.04 | 197.1436 | 171114 |
| 1741045200 | 201.48 | -2.21 | -1.08 | 205.06 | 205.06 | 200.26 | 147488 |
| 1740786000 | 203.69 | 2.37 | 1.18 | 199.99 | 203.75 | 199.3821 | 134537 |
| 1740699600 | 201.32 | -1.44 | -0.71 | 202.84 | 204.47 | 200.715 | 82265 |
| 1740613200 | 202.76 | 0.77 | 0.38 | 202.09 | 204.51 | 201.84 | 91949 |
| 1740526800 | 201.99 | -0.67 | -0.33 | 201.78 | 202.95 | 199.25 | 129259 |
| 1740440400 | 202.66 | -0.45 | -0.22 | 204.01 | 206.95 | 201.95 | 114170 |
| 1740181200 | 203.11 | -2.35 | -1.14 | 205.9 | 207.26 | 201.79 | 102957 |
| 1740094800 | 205.46 | -2.06 | -0.99 | 206.74 | 208.32 | 205.46 | 96209 |
| 1740008400 | 207.52 | 0.61 | 0.29 | 207.6 | 209.77 | 205.82 | 132302 |
| 1739922000 | 206.91 | -4.76 | -2.25 | 212.3 | 213.08 | 206.65 | 116906 |
| 1739576400 | 211.67 | 0.68 | 0.32 | 210.82 | 212 | 209.29 | 77850 |
| 1739490000 | 210.99 | 0.99 | 0.47 | 210.25 | 211.81 | 209.725 | 71835 |
| 1739403600 | 210 | 1.99 | 0.96 | 206.85 | 210.01 | 206.155 | 86616 |
| 1739317200 | 208.01 | -0.23 | -0.11 | 208.24 | 209.2745 | 206.53 | 90803 |
| 1739230800 | 208.24 | 2.82 | 1.37 | 206.36 | 209.915 | 205.4454 | 146988 |
| 1738971600 | 205.42 | -4.95 | -2.35 | 204.61 | 208 | 200.95 | 243944 |
| 1738885200 | 210.37 | 1.55 | 0.74 | 209.56 | 213.21 | 208.945 | 132192 |
| 1738798800 | 208.82 | -1.58 | -0.75 | 210.99 | 212.74 | 208.48 | 101416 |
| 1738712400 | 210.4 | -7.83 | -3.59 | 217.64 | 219.12 | 208.9 | 223841 |
| 1738626000 | 218.23 | -1.64 | -0.75 | 219 | 222.45 | 216.99 | 218445 |
| 1738366800 | 219.87 | -0.73 | -0.33 | 220.5 | 221.14 | 218.17 | 89375 |
| 1738280400 | 220.6 | 0.89 | 0.41 | 221.15 | 221.85 | 219.51 | 49189 |
| 1738194000 | 219.71 | 0.15 | 0.07 | 219.89 | 220.9799 | 218.21 | 48663 |
| 1738107600 | 219.56 | -1.99 | -0.90 | 221.2 | 223.055 | 219.55 | 60425 |
| 1738021200 | 221.55 | 1.97 | 0.90 | 217.78 | 225.62 | 217.78 | 97377 |
| 1737762000 | 219.58 | 1.1 | 0.50 | 219.39 | 220.16 | 218.13 | 66274 |
| 1737675600 | 218.48 | 0 | 0.00 | 218.48 | 218.48 | 218.48 | 0 |
| 1737589200 | 218.48 | -1.27 | -0.58 | 219.9 | 221.72 | 217.88 | 53852 |
| 1737502800 | 219.75 | 2.75 | 1.27 | 219.705 | 223.17 | 218.66 | 93351 |
| 1737157200 | 217 | 1.8 | 0.84 | 216.5 | 218.48 | 215.51 | 47570 |
| 1737070800 | 215.2 | -0.23 | -0.11 | 216 | 217.835 | 214.77 | 68075 |
| 1736984400 | 215.43 | 1.98 | 0.93 | 215.77 | 219.57 | 214.825 | 58154 |
| 1736898000 | 213.45 | -0.51 | -0.24 | 215.9 | 217.75 | 213.39 | 80107 |
| 1736811600 | 213.96 | 1.84 | 0.87 | 209.62 | 215.64 | 209.62 | 75455 |
| 1736552400 | 212.12 | -3.66 | -1.70 | 214.615 | 215.27 | 212.035 | 82110 |
| 1736379600 | 215.78 | -0.06 | -0.03 | 214.89 | 215.92 | 214.395 | 106910 |
| 1736293200 | 215.84 | -3.34 | -1.52 | 219.5 | 220.255 | 215.57 | 87993 |
| 1736206800 | 219.18 | -4.15 | -1.86 | 223.33 | 225.32 | 219.01 | 130098 |
| 1735947600 | 223.33 | 0.25 | 0.11 | 226.04 | 226.04 | 222.865 | 90160 |
| 1735861200 | 223.08 | -2.6 | -1.15 | 226.12 | 227.06 | 222.66 | 77104 |
| 1735688400 | 225.68 | -2.39 | -1.05 | 229.69 | 229.69 | 225.3284 | 77278 |
| 1735602000 | 228.07 | 6.97 | 3.15 | 220.785 | 228.785 | 219.08 | 136261 |
| 1735342800 | 221.1 | -0.62 | -0.28 | 220.9 | 221.9699 | 219.1806 | 40087 |
| 1735256400 | 221.72 | 0.53 | 0.24 | 219.6 | 222.41 | 219.15 | 67563 |
| 1735077840 | 221.19 | 0.88 | 0.40 | 220.1 | 221.935 | 219.24 | 37086 |
| 1734997200 | 220.31 | -5.04 | -2.24 | 224.37 | 225.35 | 219.48 | 71784 |
| 1734738000 | 225.35 | 1.56 | 0.70 | 226.15 | 227.67 | 222.8507 | 167348 |
| 1734651600 | 223.79 | -2.58 | -1.14 | 226.66 | 229.46 | 222.75 | 126690 |
| 1734565200 | 226.37 | -5.94 | -2.56 | 233.095 | 234.23 | 225.97 | 67967 |
| 1734478800 | 232.31 | -3.54 | -1.50 | 234.51 | 236.095 | 231 | 105887 |
| 1734392400 | 235.85 | 0.68 | 0.29 | 235.75 | 237.9924 | 234.8576 | 96410 |
| 1734133200 | 235.17 | 0.53 | 0.23 | 234.17 | 235.19 | 232.653 | 62902 |
| 1734046800 | 234.64 | 1.63 | 0.70 | 232.61 | 235.01 | 230.98 | 59650 |
| 1733960400 | 233.01 | 4.74 | 2.08 | 229.75 | 234.11 | 227.9 | 114554 |
| 1733874000 | 228.27 | 0.52 | 0.23 | 227.86 | 229.78 | 226.83 | 46444 |
| 1733787600 | 227.75 | -2.48 | -1.08 | 230.2 | 231.2554 | 227.75 | 57388 |
| 1733528400 | 230.23 | 0.8 | 0.35 | 228.42 | 231.4 | 228.42 | 58359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
