Madison Square Garden Sports Corp (MSGS) Historical Stock Data
186.78 ↓0.67 (-0.36%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSGS is up 0.05% a day on average. There have been 15 days where Madison Square Garden Sports Corp closed green and 15 days where MSGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 187.25 | 186.78 | ↓$0.47 (-0.25%) | 186.06 | 188.41 | 92.36K |
| 2024-04-25 | 184.64 | 187.45 | ↑$2.81 (1.52%) | 183.16 | 187.86 | 118.76K |
| 2024-04-24 | 185.80 | 186.15 | ↑$0.35 (0.19%) | 185.40 | 187.36 | 98.65K |
| 2024-04-23 | 182.15 | 185.09 | ↑$2.94 (1.61%) | 182.15 | 188.40 | 173.60K |
| 2024-04-22 | 180.50 | 182.21 | ↑$1.71 (0.95%) | 179.90 | 182.64 | 100.81K |
| 2024-04-19 | 179.10 | 179.89 | ↑$0.79 (0.44%) | 178.82 | 180.42 | 85.13K |
| 2024-04-18 | 178.65 | 179.17 | ↑$0.52 (0.29%) | 178.35 | 180.35 | 84.39K |
| 2024-04-17 | 181.59 | 178.84 | ↓$2.75 (-1.51%) | 178.84 | 181.95 | 90.17K |
| 2024-04-16 | 182.04 | 180.46 | ↓$1.58 (-0.87%) | 180.06 | 182.68 | 96.15K |
| 2024-04-15 | 182.70 | 182.50 | ↓$0.20 (-0.11%) | 181.32 | 183.79 | 115.40K |
| 2024-04-12 | 182.20 | 181.87 | ↓$0.33 (-0.18%) | 181.00 | 184.03 | 141.29K |
| 2024-04-11 | 184.09 | 182.58 | ↓$1.51 (-0.82%) | 182.57 | 184.14 | 83.61K |
| 2024-04-10 | 183.12 | 183.80 | ↑$0.68 (0.37%) | 183.12 | 184.36 | 84.70K |
| 2024-04-09 | 184.80 | 185.43 | ↑$0.63 (0.34%) | 184.13 | 186.26 | 77.74K |
| 2024-04-08 | 184.58 | 184.67 | ↑$0.09 (0.05%) | 184.02 | 185.75 | 89.32K |
| 2024-04-05 | 185.43 | 184.04 | ↓$1.39 (-0.75%) | 183.60 | 185.89 | 90.92K |
| 2024-04-04 | 183.83 | 185.36 | ↑$1.53 (0.83%) | 183.83 | 186.84 | 155.92K |
| 2024-04-03 | 181.56 | 183.23 | ↑$1.67 (0.92%) | 181.34 | 183.81 | 145.72K |
| 2024-04-02 | 182.21 | 181.33 | ↓$0.88 (-0.48%) | 180.10 | 182.78 | 174.21K |
| 2024-04-01 | 184.34 | 183.61 | ↓$0.73 (-0.40%) | 183.11 | 184.43 | 94.04K |
| 2024-03-28 | 185.00 | 184.52 | ↓$0.48 (-0.26%) | 183.60 | 185.68 | 85.82K |
| 2024-03-27 | 182.88 | 184.78 | ↑$1.90 (1.04%) | 182.45 | 184.83 | 184.04K |
| 2024-03-26 | 182.07 | 181.49 | ↓$0.58 (-0.32%) | 181.19 | 182.24 | 81.80K |
| 2024-03-25 | 182.99 | 181.19 | ↓$1.80 (-0.98%) | 181.19 | 182.99 | 86.11K |
| 2024-03-22 | 183.89 | 182.27 | ↓$1.62 (-0.88%) | 181.61 | 183.89 | 86.36K |
| 2024-03-21 | 184.00 | 183.88 | ↓$0.12 (-0.07%) | 183.69 | 184.99 | 118.29K |
| 2024-03-20 | 184.75 | 183.86 | ↓$0.89 (-0.48%) | 182.61 | 184.75 | 149.93K |
| 2024-03-19 | 184.19 | 184.48 | ↑$0.29 (0.16%) | 182.89 | 184.50 | 128.10K |
| 2024-03-18 | 182.80 | 184.04 | ↑$1.24 (0.68%) | 182.80 | 185.04 | 73.84K |
| 2024-03-15 | 181.64 | 182.54 | ↑$0.90 (0.50%) | 181.64 | 183.09 | 178.15K |
Create an account or log in to view more rows.
$MSGS Longs will be rewarded handsomely
$MSGS shorters eat my shit
$MSGS power hour will be fucking crazy
$MSGS why is there no volume? Is that suspicious?
$MSGS I’m selling y’all have fun bag holding
$MSGS Nope
$MSGS the FOMO will be epic
$MSGS wtf is that dump
$MSGS I blocked some bears and I liked it!
$MSGS CHUG CHUG CHUG