Madison Square Garden Spo... (MSGS)
181.22
-12.13 (-6.27%)
At close: Apr 04, 2025, 3:45 PM
Madison Square Garden Sports Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 193.26 | 195.65 | 191.17 | 193.35 | -5.88 | -2.95% | 172,264 |
| Apr 2, 2025 | 195.93 | 199.48 | 194.50 | 199.23 | 0.87 | 0.44% | 96,806 |
| Apr 1, 2025 | 195.17 | 198.50 | 193.40 | 198.36 | 3.64 | 1.87% | 174,944 |
| Mar 31, 2025 | 193.99 | 195.04 | 191.27 | 194.72 | -0.25 | -0.13% | 180,450 |
| Mar 28, 2025 | 198.72 | 198.81 | 192.68 | 194.97 | -3.73 | -1.88% | 191,600 |
| Mar 27, 2025 | 198.51 | 199.10 | 196.18 | 198.70 | 0.19 | 0.10% | 103,628 |
| Mar 26, 2025 | 199.18 | 199.99 | 197.30 | 198.51 | 0.64 | 0.32% | 112,900 |
| Mar 25, 2025 | 198.61 | 199.18 | 195.27 | 197.87 | -1.42 | -0.71% | 177,211 |
| Mar 24, 2025 | 200.84 | 201.67 | 198.60 | 199.29 | 0.77 | 0.39% | 188,300 |
| Mar 21, 2025 | 196.78 | 198.53 | 195.14 | 198.52 | 0.77 | 0.39% | 264,630 |
| Mar 20, 2025 | 193.17 | 201.20 | 193.17 | 197.75 | 3.07 | 1.58% | 421,642 |
| Mar 19, 2025 | 191.20 | 196.67 | 190.70 | 194.68 | 3.67 | 1.92% | 198,700 |
| Mar 18, 2025 | 191.73 | 191.73 | 189.19 | 191.01 | -1.03 | -0.54% | 96,300 |
| Mar 17, 2025 | 187.69 | 193.46 | 187.69 | 192.04 | 3.12 | 1.65% | 111,100 |
| Mar 14, 2025 | 187.73 | 189.02 | 186.15 | 188.92 | 3.17 | 1.71% | 154,700 |
| Mar 13, 2025 | 186.89 | 188.07 | 185.30 | 185.75 | -2.70 | -1.43% | 154,500 |
| Mar 12, 2025 | 188.26 | 188.66 | 185.24 | 188.45 | 0.70 | 0.37% | 107,829 |
| Mar 11, 2025 | 189.93 | 192.23 | 186.50 | 187.75 | -2.03 | -1.07% | 117,755 |
| Mar 10, 2025 | 195.00 | 196.45 | 187.61 | 189.78 | -7.06 | -3.59% | 184,943 |
| Mar 7, 2025 | 196.96 | 199.32 | 193.56 | 196.84 | -1.53 | -0.77% | 130,910 |
| Mar 6, 2025 | 198.59 | 200.52 | 197.53 | 198.37 | -1.92 | -0.96% | 101,100 |
| Mar 5, 2025 | 198.71 | 201.44 | 197.52 | 200.29 | 1.56 | 0.78% | 112,800 |
| Mar 4, 2025 | 199.67 | 200.04 | 197.14 | 198.73 | -2.75 | -1.36% | 171,114 |
| Mar 3, 2025 | 205.06 | 205.06 | 200.26 | 201.48 | -2.21 | -1.08% | 148,000 |
| 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 |