Madison Square Garden Sports Corp (MSGS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.94 | -2.17947586694 | 226.66 | 229.46 | 219.24 | 100727 | 223.57861417 | CS |
| 4 | -7.58 | -3.30571303969 | 229.3 | 237.9924 | 219.24 | 75252 | 229.04073579 | CS |
| 12 | 9.913 | 4.68020414812 | 211.807 | 237.9924 | 211.775 | 93020 | 223.31866283 | CS |
| 26 | 36.07 | 19.4290331269 | 185.65 | 237.9924 | 185.65 | 97970 | 210.11009738 | CS |
| 52 | 41.83 | 23.2530991161 | 179.89 | 237.9924 | 176.27 | 110267 | 196.76435263 | CS |
| 156 | 47.97 | 27.6086330935 | 173.75 | 237.9924 | 136.61 | 138826 | 181.05835421 | CS |
| 260 | 43.51 | 24.4150159924 | 178.21 | 237.9924 | 136.61 | 158591 | 177.1748158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733442000 | 229.43 | -2.33 | -1.01 | 231.02 | 231.38 | 229.06 | 42288 |
| 1733355600 | 231.76 | 2.09 | 0.91 | 228.95 | 232.05 | 228.95 | 52319 |
| 1733269200 | 229.67 | 0.59 | 0.26 | 229.12 | 231.545 | 227.42 | 90127 |
| 1733182800 | 229.08 | -0.87 | -0.38 | 230.57 | 231.43 | 228.73 | 66792 |
| 1732917840 | 229.95 | 0.84 | 0.37 | 229.3 | 231.61 | 229 | 30535 |
| 1732750800 | 229.11 | -1.26 | -0.55 | 232.07 | 232.07 | 228.29 | 42804 |
| 1732664400 | 230.37 | 1.4 | 0.61 | 230.38 | 231 | 228.55 | 53819 |
| 1732578000 | 228.97 | -0.86 | -0.37 | 230.75 | 232.58 | 228.4175 | 100821 |
| 1732318800 | 229.83 | 1.34 | 0.59 | 228.54 | 230.5 | 228.08 | 75087 |
| 1732232400 | 228.49 | 4.19 | 1.87 | 222.92 | 228.95 | 222.92 | 96514 |
| 1732146000 | 224.3 | 2.07 | 0.93 | 221.895 | 224.79 | 220.58 | 74150 |
| 1732059600 | 222.23 | 3.18 | 1.45 | 218.69 | 223.785 | 218.02 | 91937 |
| 1731973200 | 219.05 | 0.19 | 0.09 | 218.5 | 220.49 | 216.66 | 149700 |
| 1731714000 | 218.86 | -3.7 | -1.66 | 220.7116 | 223 | 218.55 | 83352 |
| 1731627600 | 222.56 | 0.25 | 0.11 | 221.855 | 223.755 | 220.63 | 75288 |
| 1731541200 | 222.31 | -2.8 | -1.24 | 224.475 | 226.315 | 222.31 | 81419 |
| 1731454800 | 225.11 | -0.93 | -0.41 | 225.56 | 226.805 | 223.52 | 72730 |
| 1731368400 | 226.04 | -1.31 | -0.58 | 227.66 | 228.66 | 225.33 | 118459 |
| 1731109200 | 227.35 | -1.09 | -0.48 | 225.62 | 227.65 | 223.87 | 192647 |
| 1731022800 | 228.44 | 3.09 | 1.37 | 225.175 | 230 | 224.79 | 144993 |
| 1730936400 | 225.35 | 7.49 | 3.44 | 227.35 | 230.69 | 224.67 | 221244 |
| 1730850000 | 217.86 | 1.98 | 0.92 | 216 | 219.3069 | 215.935 | 96743 |
| 1730763600 | 215.88 | -5.11 | -2.31 | 220.13 | 220.75 | 213.39 | 215523 |
| 1730500800 | 220.99 | -1.71 | -0.77 | 225.33 | 225.33 | 213.09 | 282593 |
| 1730414400 | 222.7 | -1.2 | -0.54 | 221.3 | 224.47 | 221.3 | 164902 |
| 1730328000 | 223.9 | 1.02 | 0.46 | 222.914 | 227.66 | 222.914 | 106196 |
| 1730241600 | 222.88 | 0.63 | 0.28 | 222.37 | 223.86 | 221.198 | 105883 |
| 1730155200 | 222.25 | 2.24 | 1.02 | 221.47 | 222.35 | 220.65 | 63282 |
| 1729896000 | 220.01 | 2.27 | 1.04 | 217.54 | 220.44 | 217.16 | 100265 |
| 1729809600 | 217.74 | 1.35 | 0.62 | 215.77 | 218.52 | 215.63 | 88067 |
| 1729723200 | 216.39 | -2.49 | -1.14 | 217.71 | 219.59 | 216.225 | 60447 |
| 1729636800 | 218.88 | 1.77 | 0.82 | 216.47 | 219.01 | 215.46 | 77828 |
| 1729550400 | 217.11 | -1.32 | -0.60 | 218.43 | 219.055 | 217.05 | 61665 |
| 1729291200 | 218.43 | -2.1 | -0.95 | 220.6 | 221.3233 | 218.2 | 64831 |
| 1729204800 | 220.53 | 0.91 | 0.41 | 219.44 | 221.5 | 218.1682 | 92240 |
| 1729118400 | 219.62 | 0.24 | 0.11 | 219.89 | 220.49 | 218.67 | 78356 |
| 1729032000 | 219.38 | 1.99 | 0.92 | 217.59 | 220 | 217.59 | 79467 |
| 1728945600 | 217.39 | 1.1 | 0.51 | 215.83 | 217.97 | 215.35 | 54766 |
| 1728686400 | 216.29 | 3.08 | 1.44 | 213.86 | 216.99 | 212.87 | 60766 |
| 1728600000 | 213.21 | -1.42 | -0.66 | 213.43 | 216.059 | 213.13 | 55264 |
| 1728513600 | 214.63 | -0.62 | -0.29 | 214.68 | 216 | 213.62 | 67069 |
| 1728427200 | 215.25 | 0.87 | 0.41 | 213.57 | 215.57 | 212.96 | 68104 |
| 1728340800 | 214.38 | -2.86 | -1.32 | 216.02 | 216.02 | 213.94 | 59912 |
| 1728081600 | 217.24 | 3.01 | 1.41 | 215 | 217.32 | 214.43 | 88301 |
| 1727995200 | 214.23 | 2.07 | 0.98 | 211.807 | 216.15 | 211.775 | 173196 |
| 1727908800 | 212.16 | 3.34 | 1.60 | 208.33 | 212.33 | 208.33 | 92084 |
| 1727822400 | 208.82 | 0.56 | 0.27 | 207 | 209.74 | 205.61 | 72475 |
| 1727735520 | 208.26 | 0.21 | 0.10 | 208.56 | 208.9 | 206.525 | 83153 |
| 1727476800 | 208.05 | -0.27 | -0.13 | 208.32 | 209.55 | 206.32 | 65929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
