Madison Square Garden Sports Corp (MSGS) Historical Stock Data
225.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSGS is up 0.18% a day on average. There have been 19 days where Madison Square Garden Sports Corp closed green and 11 days where MSGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 224.66 | 225.71 | ↑$1.05 (0.47%) | 224.10 | 227.04 | 148.11K |
| 2025-12-04 | 224.66 | 224.10 | ↓$0.56 (-0.25%) | 221.12 | 225.45 | 191.08K |
| 2025-12-03 | 221.78 | 223.54 | ↑$1.76 (0.79%) | 219.00 | 226.55 | 178.77K |
| 2025-12-02 | 224.13 | 221.84 | ↓$2.29 (-1.02%) | 221.02 | 226.50 | 150K |
| 2025-12-01 | 226.02 | 226.17 | ↑$0.15 (0.07%) | 225.24 | 227.20 | 103K |
| 2025-11-28 | 225.47 | 228.03 | ↑$2.56 (1.14%) | 225.35 | 228.19 | 84.65K |
| 2025-11-26 | 224.76 | 225.82 | ↑$1.06 (0.47%) | 224.76 | 228.88 | 202.27K |
| 2025-11-25 | 218.47 | 224.76 | ↑$6.29 (2.88%) | 218.47 | 225.21 | 168.09K |
| 2025-11-24 | 214.99 | 217.35 | ↑$2.36 (1.10%) | 213.26 | 219.57 | 193.62K |
| 2025-11-21 | 215.55 | 216.27 | ↑$0.72 (0.33%) | 214.00 | 217.78 | 165.89K |
| 2025-11-20 | 216.69 | 213.72 | ↓$2.97 (-1.37%) | 213.24 | 218.85 | 146.13K |
| 2025-11-19 | 215.46 | 215.16 | ↓$0.30 (-0.14%) | 214.69 | 220.15 | 167.12K |
| 2025-11-18 | 210.97 | 214.62 | ↑$3.65 (1.73%) | 210.90 | 215.32 | 164.33K |
| 2025-11-17 | 215.48 | 212.91 | ↓$2.57 (-1.19%) | 211.70 | 215.48 | 141.14K |
| 2025-11-14 | 217.26 | 215.95 | ↓$1.31 (-0.60%) | 214.40 | 217.26 | 130.64K |
| 2025-11-13 | 221.95 | 217.74 | ↓$4.21 (-1.90%) | 217.23 | 222.25 | 125.45K |
| 2025-11-12 | 219.95 | 220.75 | ↑$0.80 (0.36%) | 218.95 | 222.70 | 134.45K |
| 2025-11-11 | 222.44 | 219.32 | ↓$3.12 (-1.40%) | 218.09 | 224.84 | 163.24K |
| 2025-11-10 | 220.60 | 221.21 | ↑$0.61 (0.28%) | 220.17 | 223.02 | 135.58K |
| 2025-11-07 | 215.85 | 220.15 | ↑$4.30 (1.99%) | 214.96 | 220.15 | 145.88K |
| 2025-11-06 | 214.59 | 215.66 | ↑$1.07 (0.50%) | 212.73 | 217.33 | 156.27K |
| 2025-11-05 | 219.00 | 215.12 | ↓$3.88 (-1.77%) | 215.11 | 221.50 | 180.49K |
| 2025-11-04 | 216.04 | 219.74 | ↑$3.70 (1.71%) | 215.47 | 221.52 | 126.93K |
| 2025-11-03 | 213.86 | 216.93 | ↑$3.07 (1.44%) | 211.21 | 223.04 | 276.60K |
| 2025-10-31 | 213.00 | 214.39 | ↑$1.39 (0.65%) | 207.90 | 218.69 | 425.56K |
| 2025-10-30 | 223.81 | 224.77 | ↑$0.96 (0.43%) | 221.53 | 227.67 | 258.57K |
| 2025-10-29 | 225.57 | 224.61 | ↓$0.96 (-0.43%) | 224.04 | 229.19 | 170.90K |
| 2025-10-28 | 226.95 | 227.13 | ↑$0.18 (0.08%) | 225.43 | 228.39 | 136.86K |
| 2025-10-27 | 230.23 | 227.18 | ↓$3.05 (-1.32%) | 225.22 | 231.52 | 230.74K |
| 2025-10-24 | 227.12 | 228.05 | ↑$0.93 (0.41%) | 226.52 | 228.58 | 137.79K |
Create an account or log in to view more rows.
$MSGS the time is near
$MSGS just waiting ….
$MSGS come on bulls we can do it
don’t let bears win
$MSGS swing puts
$MSGS oversold
$MSGS love this stock!!!!
$MSGS might see a whole 1% green
$MSGS id rather have a dip then rip than a gap and crap
$MSGS last chance to load imo
$MSGS dont be a POS today