Madison Square Garden Spo... (MSGS)
NYSE: MSGS
· Real-Time Price · USD
192.72
-1.80 (-0.93%)
At close: Aug 14, 2025, 3:59 PM
192.65
-0.04%
Pre-market: Aug 15, 2025, 04:42 AM EDT
MSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 194.44 | 195.00 | 191.67 | 192.65 | 192.65 | -0.96% | 249,052 |
| Aug 13, 2025 | 191.50 | 195.51 | 188.60 | 194.52 | 194.52 | -0.45% | 699,800 |
| Aug 12, 2025 | 202.48 | 204.51 | 193.20 | 195.40 | 195.40 | -3.50% | 444,992 |
| Aug 11, 2025 | 199.49 | 202.94 | 199.49 | 202.48 | 202.48 | 1.59% | 235,214 |
| Aug 8, 2025 | 201.93 | 204.38 | 199.18 | 199.32 | 199.32 | -1.31% | 191,000 |
| Aug 7, 2025 | 203.59 | 203.75 | 200.25 | 201.96 | 201.96 | -0.63% | 142,700 |
| Aug 6, 2025 | 204.28 | 204.56 | 201.66 | 203.24 | 203.24 | 0.44% | 110,100 |
| Aug 5, 2025 | 201.00 | 202.76 | 200.00 | 202.35 | 202.35 | 0.16% | 131,600 |
| Aug 4, 2025 | 199.88 | 202.15 | 199.88 | 202.02 | 202.02 | 1.24% | 94,700 |
| Aug 1, 2025 | 201.99 | 201.99 | 195.70 | 199.55 | 199.55 | -1.26% | 143,448 |
| Jul 31, 2025 | 203.04 | 205.11 | 201.88 | 202.10 | 202.10 | -0.80% | 156,300 |
| Jul 30, 2025 | 202.18 | 203.81 | 202.03 | 203.72 | 203.72 | 1.31% | 164,822 |
| Jul 29, 2025 | 203.61 | 204.00 | 200.04 | 201.08 | 201.08 | -0.59% | 103,648 |
| Jul 28, 2025 | 201.33 | 203.20 | 200.70 | 202.27 | 202.27 | 0.03% | 132,100 |
| Jul 25, 2025 | 202.93 | 204.33 | 201.70 | 202.20 | 202.20 | -0.55% | 101,406 |
| Jul 24, 2025 | 204.43 | 205.39 | 203.27 | 203.31 | 203.31 | -0.82% | 116,506 |
| Jul 23, 2025 | 204.43 | 206.34 | 202.05 | 205.00 | 205.00 | 0.03% | 151,600 |
| Jul 22, 2025 | 204.72 | 206.01 | 204.14 | 204.94 | 204.94 | 0.16% | 148,907 |
| Jul 21, 2025 | 208.89 | 208.89 | 204.60 | 204.62 | 204.62 | -1.82% | 146,400 |
| Jul 18, 2025 | 210.25 | 211.39 | 208.19 | 208.41 | 208.41 | -0.96% | 178,500 |