Madison Square Garden Sports Corp (MS8)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -4.67289719626 | 214 | 220 | 204 | 87 | 214 | DE |
| 4 | 5 | 2.51256281407 | 199 | 220 | 196 | 88 | 205.35569927 | DE |
| 12 | 17 | 9.09090909091 | 187 | 220 | 184 | 49 | 202.91382517 | DE |
| 26 | 30 | 17.2413793103 | 174 | 220 | 169 | 41 | 194.83185841 | DE |
| 52 | 46 | 29.1139240506 | 158 | 220 | 152 | 36 | 183.06605733 | DE |
| 156 | 39 | 23.6363636364 | 165 | 220 | 152 | 33 | 179.90190362 | DE |
| 260 | 39 | 23.6363636364 | 165 | 220 | 152 | 33 | 179.90190362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1731619560 | 214 | 0 | 0.00 | 218 | 220 | 214 | 91 |
| 1731533220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1731446820 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1731360420 | 214 | 4 | 1.90 | 214 | 216 | 212 | 83 |
| 1731101220 | 210 | -2 | -0.94 | 212 | 212 | 210 | 7 |
| 1731014760 | 212 | 2 | 0.95 | 210 | 212 | 210 | 25 |
| 1730928360 | 210 | 12 | 6.06 | 210 | 210 | 210 | 100 |
| 1730841960 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1730755560 | 198 | -8 | -3.88 | 202 | 202 | 198 | 140 |
| 1730496360 | 206 | -2 | -0.96 | 206 | 206 | 206 | 1 |
| 1730409960 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1730323560 | 208 | 4 | 1.96 | 204 | 208 | 199 | 380 |
| 1730237160 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1730150760 | 204 | 2 | 0.99 | 204 | 204 | 204 | 10 |
| 1729888020 | 202 | 3 | 1.51 | 202 | 202 | 202 | 5 |
| 1729801560 | 199 | -5 | -2.45 | 199 | 199 | 199 | 1 |
| 1729715160 | 204 | 4 | 2.00 | 204 | 204 | 204 | 1 |
| 1729628760 | 200 | 0 | 0.00 | 200 | 200 | 200 | 32 |
| 1729542360 | 200 | 0 | 0.00 | 199 | 200 | 196 | 361 |
| 1729283160 | 200 | -2 | -0.99 | 200 | 200 | 200 | 15 |
| 1729196760 | 202 | 0 | 0.00 | 202 | 202 | 202 | 6 |
| 1729110360 | 202 | 2 | 1.00 | 202 | 202 | 200 | 22 |
| 1729023960 | 200 | 3 | 1.52 | 200 | 200 | 200 | 107 |
| 1728937560 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1728678360 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1728591960 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1728505560 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1728419160 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1728332760 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1728073560 | 197 | 9 | 4.79 | 196 | 198 | 196 | 93 |
| 1727987220 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1727900820 | 188 | 1 | 0.53 | 188 | 188 | 188 | 1 |
| 1727814420 | 187 | 2 | 1.08 | 187 | 187 | 187 | 2 |
| 1727727960 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1727468760 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1727382360 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1727295960 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1727209560 | 185 | -1 | -0.54 | 185 | 185 | 185 | 1 |
| 1727123160 | 186 | -2 | -1.06 | 186 | 186 | 186 | 1 |
| 1726864020 | 188 | 1 | 0.53 | 188 | 188 | 188 | 16 |
| 1726777560 | 187 | 2 | 1.08 | 187 | 187 | 187 | 1 |
| 1726691160 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1726604760 | 185 | 0 | 0.00 | 185 | 185 | 185 | 1 |
| 1726518420 | 185 | 1 | 0.54 | 185 | 185 | 185 | 1 |
| 1726259160 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1726172760 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1726086360 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1725999960 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1725913560 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1725654360 | 184 | -3 | -1.60 | 184 | 184 | 184 | 16 |
| 1725567960 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1725481560 | 187 | -2 | -1.06 | 186 | 187 | 186 | 33 |
| 1725395160 | 189 | 1 | 0.53 | 188 | 189 | 188 | 13 |
| 1725308760 | 188 | 0 | 0.00 | 189 | 189 | 188 | 3 |
| 1725049560 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1724963160 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1724876760 | 188 | 1 | 0.53 | 189 | 189 | 188 | 36 |
| 1724790420 | 187 | 1 | 0.54 | 187 | 187 | 187 | 8 |
| 1724703960 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1724444760 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1724358360 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1724271960 | 186 | 8 | 4.49 | 186 | 186 | 186 | 50 |
| 1724137200 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1724050800 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1723791600 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
