Madison Square Garden Spo... (MSGS)
198.51
-2.97 (-1.47%)
At close: Mar 04, 2025, 3:55 PM
MSGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 205.06 | 205.06 | 200.26 | 201.48 | -2.21 | -1.08% | 147,952 |
| Feb 28, 2025 | 199.99 | 203.75 | 199.38 | 203.69 | 2.37 | 1.18% | 134,800 |
| Feb 27, 2025 | 202.84 | 204.47 | 200.72 | 201.32 | -1.44 | -0.71% | 82,300 |
| Feb 26, 2025 | 202.09 | 204.51 | 201.84 | 202.76 | 0.77 | 0.38% | 91,949 |
| Feb 25, 2025 | 201.80 | 202.87 | 199.25 | 201.99 | -0.67 | -0.33% | 129,300 |
| Feb 24, 2025 | 204.01 | 206.95 | 201.95 | 202.66 | -0.45 | -0.22% | 114,220 |
| Feb 21, 2025 | 205.74 | 205.96 | 201.79 | 203.11 | -2.35 | -1.14% | 103,000 |
| Feb 20, 2025 | 206.74 | 207.39 | 205.46 | 205.46 | -2.06 | -0.99% | 96,209 |
| Feb 19, 2025 | 207.57 | 209.77 | 205.83 | 207.52 | 0.61 | 0.29% | 132,303 |
| Feb 18, 2025 | 212.30 | 212.99 | 206.65 | 206.91 | -4.76 | -2.25% | 117,322 |
| Feb 14, 2025 | 210.82 | 212.00 | 209.29 | 211.67 | 0.68 | 0.32% | 77,900 |
| Feb 13, 2025 | 210.25 | 211.66 | 209.73 | 210.99 | 0.99 | 0.47% | 71,838 |
| Feb 12, 2025 | 206.18 | 210.01 | 206.16 | 210.00 | 1.99 | 0.96% | 86,630 |
| Feb 11, 2025 | 208.24 | 209.27 | 206.53 | 208.01 | -0.23 | -0.11% | 90,803 |
| Feb 10, 2025 | 206.36 | 209.92 | 205.45 | 208.24 | 2.82 | 1.37% | 147,000 |
| Feb 7, 2025 | 204.61 | 208.00 | 200.95 | 205.42 | -4.95 | -2.35% | 246,953 |
| Feb 6, 2025 | 209.56 | 213.21 | 208.95 | 210.37 | 1.55 | 0.74% | 132,200 |
| Feb 5, 2025 | 210.99 | 212.74 | 208.48 | 208.82 | -1.58 | -0.75% | 101,416 |
| Feb 4, 2025 | 217.64 | 219.12 | 208.90 | 210.40 | -7.83 | -3.59% | 224,000 |
| Feb 3, 2025 | 219.00 | 222.45 | 216.99 | 218.23 | -1.64 | -0.75% | 223,266 |
| Jan 31, 2025 | 220.50 | 221.14 | 218.17 | 219.87 | -0.73 | -0.33% | 89,400 |
| Jan 30, 2025 | 221.15 | 221.85 | 219.51 | 220.60 | 0.89 | 0.41% | 49,200 |
| Jan 29, 2025 | 219.89 | 220.98 | 218.21 | 219.71 | 0.15 | 0.07% | 48,932 |
| Jan 28, 2025 | 221.20 | 223.06 | 219.55 | 219.56 | -1.99 | -0.90% | 60,433 |
| Jan 27, 2025 | 218.99 | 225.62 | 218.99 | 221.55 | 1.97 | 0.90% | 98,537 |
| Jan 24, 2025 | 219.39 | 220.16 | 218.13 | 219.58 | 1.12 | 0.51% | 66,300 |
| Jan 23, 2025 | 216.64 | 220.51 | 216.64 | 218.46 | -0.02 | -0.01% | 61,515 |
| Jan 22, 2025 | 219.90 | 221.72 | 217.88 | 218.48 | -1.27 | -0.58% | 54,235 |
| Jan 21, 2025 | 218.50 | 223.17 | 218.50 | 219.75 | 2.75 | 1.27% | 94,200 |
| Jan 17, 2025 | 216.50 | 217.61 | 215.51 | 217.00 | 1.80 | 0.84% | 47,600 |
| Jan 16, 2025 | 216.00 | 217.84 | 214.77 | 215.20 | -0.23 | -0.11% | 68,300 |
| Jan 15, 2025 | 215.77 | 219.57 | 214.83 | 215.43 | 1.98 | 0.93% | 58,154 |
| Jan 14, 2025 | 214.90 | 217.75 | 213.39 | 213.45 | -0.51 | -0.24% | 80,107 |
| Jan 13, 2025 | 210.75 | 215.64 | 210.53 | 213.96 | 1.84 | 0.87% | 75,500 |
| Jan 10, 2025 | 214.75 | 215.27 | 212.04 | 212.12 | -3.66 | -1.70% | 82,825 |
| Jan 8, 2025 | 214.76 | 215.92 | 213.21 | 215.78 | -0.06 | -0.03% | 108,146 |
| Jan 7, 2025 | 219.63 | 220.26 | 215.57 | 215.84 | -3.34 | -1.52% | 88,600 |
| Jan 6, 2025 | 223.65 | 225.23 | 219.01 | 219.18 | -4.15 | -1.86% | 131,000 |
| Jan 3, 2025 | 224.60 | 226.06 | 222.87 | 223.33 | 0.25 | 0.11% | 91,000 |
| Jan 2, 2025 | 226.96 | 227.38 | 222.66 | 223.08 | -2.60 | -1.15% | 78,626 |
| Dec 31, 2024 | 226.89 | 227.67 | 225.33 | 225.68 | -2.39 | -1.05% | 77,300 |
| Dec 30, 2024 | 221.01 | 228.79 | 219.08 | 228.07 | 6.97 | 3.15% | 137,246 |
| Dec 27, 2024 | 219.90 | 221.97 | 219.18 | 221.10 | -0.62 | -0.28% | 40,414 |
| Dec 26, 2024 | 219.60 | 222.41 | 219.15 | 221.72 | 0.53 | 0.24% | 67,563 |
| Dec 24, 2024 | 220.10 | 221.94 | 219.24 | 221.19 | 0.88 | 0.40% | 37,100 |
| Dec 23, 2024 | 224.48 | 225.02 | 219.48 | 220.31 | -5.04 | -2.24% | 71,808 |
| Dec 20, 2024 | 223.76 | 227.67 | 222.85 | 225.35 | 1.56 | 0.70% | 170,022 |
| Dec 19, 2024 | 228.86 | 229.46 | 222.75 | 223.79 | -2.58 | -1.14% | 127,400 |
| Dec 18, 2024 | 233.70 | 234.23 | 225.97 | 226.37 | -5.94 | -2.56% | 68,410 |
| Dec 17, 2024 | 234.88 | 235.55 | 231.00 | 232.31 | -3.54 | -1.50% | 106,528 |