Sphere Entertainment Co (MQ2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 0.337753314986 | 39.97 | 41.2 | 39.715 | 39 | 40.00103448 | DE |
| 4 | 4.405 | 12.3389355742 | 35.7 | 41.2 | 35.7 | 81 | 36.86588467 | DE |
| 12 | -2.955 | -6.86251741756 | 43.06 | 43.06 | 35.7 | 63 | 38.23998113 | DE |
| 26 | -0.825 | -2.01563645248 | 40.93 | 44.94 | 34.97 | 116 | 41.03217645 | DE |
| 52 | 2.905 | 7.80913978495 | 37.2 | 47 | 30.615 | 160 | 39.16778943 | DE |
| 156 | 2.905 | 7.80913978495 | 37.2 | 47 | 30.615 | 160 | 39.16778943 | DE |
| 260 | 2.905 | 7.80913978495 | 37.2 | 47 | 30.615 | 160 | 39.16778943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 39.715 | -1.49 | -3.60 | 39.715 | 39.715 | 39.715 | 10 |
| 1736371620 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1736285220 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1736198820 | 41.2 | 1.23 | 3.08 | 41.2 | 41.2 | 41.2 | 5 |
| 1735939620 | 39.97 | 3.64 | 10.00 | 39.97 | 39.97 | 39.97 | 101 |
| 1735853220 | 36.335 | 0 | 0.00 | 36.335 | 36.335 | 36.335 | 0 |
| 1735594020 | 36.335 | 0 | 0.00 | 36.335 | 36.335 | 36.335 | 0 |
| 1735334820 | 36.335 | -0.46 | -1.26 | 36.335 | 36.335 | 36.335 | 20 |
| 1734989220 | 36.799999 | 1.1 | 3.08 | 36.799999 | 36.799999 | 36.799999 | 50 |
| 1734730020 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1734643620 | 35.7 | -3.97 | -10.02 | 35.7 | 35.7 | 35.7 | 300 |
| 1734557220 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1734470820 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1734384420 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1734125220 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1734038820 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733952420 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733866020 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733779620 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733520420 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733434020 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733347620 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733261220 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1733174820 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732915620 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732829220 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732742820 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732656420 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732570020 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732310820 | 39.674999 | 0 | 0.00 | 39.674999 | 39.674999 | 39.674999 | 0 |
| 1732224420 | 39.674999 | 2.41 | 6.48 | 39.674999 | 39.674999 | 39.674999 | 25 |
| 1732138020 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1732051620 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1731965220 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1731706020 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1731619620 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1731533220 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1731446820 | 37.26 | -3.43 | -8.43 | 40.4 | 40.4 | 37.26 | 160 |
| 1731360420 | 40.69 | 0.56 | 1.40 | 40.69 | 40.69 | 40.69 | 100 |
| 1731101220 | 40.13 | 0.71 | 1.79 | 40.13 | 40.13 | 40.13 | 30 |
| 1731014760 | 39.424999 | 0 | 0.00 | 39.424999 | 39.424999 | 39.424999 | 0 |
| 1730928360 | 39.424999 | 0 | 0.00 | 39.424999 | 39.424999 | 39.424999 | 0 |
| 1730841960 | 39.424999 | 1.43 | 3.78 | 39.424999 | 39.424999 | 39.424999 | 8 |
| 1730755560 | 37.99 | -1.04 | -2.66 | 37.99 | 37.99 | 37.99 | 40 |
| 1730496360 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1730409960 | 39.03 | -0.41 | -1.04 | 39.03 | 39.03 | 39.03 | 9 |
| 1730323560 | 39.44 | -1.46 | -3.57 | 39.44 | 39.44 | 39.44 | 100 |
| 1730233560 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1730147160 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1729887960 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1729801560 | 40.9 | -0.42 | -1.00 | 40.9 | 40.9 | 40.9 | 1 |
| 1729715160 | 41.315 | -1.75 | -4.05 | 41.315 | 41.315 | 41.315 | 85 |
| 1729628760 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1729542360 | 43.06 | 0 | 0.00 | 43.06 | 43.06 | 43.06 | 0 |
| 1729283160 | 43.06 | -1.88 | -4.18 | 43.06 | 43.06 | 43.06 | 20 |
| 1729196760 | 44.94 | 0 | 0.00 | 44.94 | 44.94 | 44.94 | 0 |
| 1729110360 | 44.94 | 3.45 | 8.30 | 44.94 | 44.94 | 44.94 | 1000 |
| 1729023960 | 41.494999 | 1.32 | 3.29 | 42.505 | 42.515 | 41.494999 | 96 |
| 1728937560 | 40.174999 | 0 | 0.00 | 40.174999 | 40.174999 | 40.174999 | 0 |
| 1728678360 | 40.174999 | 0 | 0.00 | 40.174999 | 40.174999 | 40.174999 | 0 |
| 1728591960 | 40.174999 | 0 | 0.00 | 40.174999 | 40.174999 | 40.174999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
