Madison Square Garden Spo... (MSGS)
NYSE: MSGS
· Real-Time Price · USD
223.65
1.73 (0.78%)
At close: Sep 26, 2025, 3:59 PM
221.04
-1.17%
After-hours: Sep 26, 2025, 06:20 PM EDT
MSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 222.00 | 226.17 | 221.51 | 223.55 | 223.55 | 0.73% | 287,018 |
| Sep 25, 2025 | 217.77 | 223.16 | 215.99 | 221.92 | 221.92 | 2.15% | 303,742 |
| Sep 24, 2025 | 216.00 | 220.40 | 216.00 | 217.25 | 217.25 | 0.62% | 208,200 |
| Sep 23, 2025 | 216.22 | 218.00 | 214.83 | 215.92 | 215.92 | 0.21% | 157,314 |
| Sep 22, 2025 | 213.87 | 216.38 | 213.00 | 215.47 | 215.47 | 0.87% | 245,000 |
| Sep 19, 2025 | 216.38 | 216.63 | 213.55 | 213.62 | 213.62 | -0.81% | 407,200 |
| Sep 18, 2025 | 219.53 | 222.60 | 214.77 | 215.37 | 215.37 | -1.88% | 232,954 |
| Sep 17, 2025 | 214.72 | 219.71 | 213.50 | 219.50 | 219.50 | 2.25% | 350,542 |
| Sep 16, 2025 | 210.21 | 215.04 | 209.11 | 214.66 | 214.66 | 1.76% | 237,710 |
| Sep 15, 2025 | 213.26 | 216.24 | 210.73 | 210.95 | 210.95 | -0.98% | 195,314 |
| Sep 12, 2025 | 212.00 | 213.87 | 210.31 | 213.03 | 213.03 | 0.60% | 205,100 |
| Sep 11, 2025 | 204.78 | 212.00 | 204.42 | 211.75 | 211.75 | 3.15% | 257,500 |
| Sep 10, 2025 | 205.79 | 206.99 | 204.29 | 205.28 | 205.28 | -0.52% | 173,900 |
| Sep 9, 2025 | 206.86 | 210.26 | 205.37 | 206.36 | 206.36 | 1.66% | 385,900 |
| Sep 8, 2025 | 197.94 | 203.10 | 196.65 | 202.99 | 202.99 | 3.58% | 204,020 |
| Sep 5, 2025 | 196.64 | 197.71 | 194.25 | 195.98 | 195.98 | -0.06% | 157,700 |
| Sep 4, 2025 | 196.73 | 199.00 | 195.43 | 196.09 | 196.09 | 0.10% | 201,400 |
| Sep 3, 2025 | 196.97 | 197.29 | 193.87 | 195.90 | 195.90 | 0.06% | 242,124 |
| Sep 2, 2025 | 196.51 | 197.58 | 194.57 | 195.78 | 195.78 | -1.04% | 161,900 |
| Aug 29, 2025 | 196.14 | 198.39 | 195.77 | 197.84 | 197.84 | 0.66% | 192,304 |