Madison Square Garden Sports Corp (MSGS) Historical Stock Data
180.45 ↓3.06 (-1.67%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MSGS is up 0.37% a day on average. There have been 16 days where Madison Square Garden Sports Corp closed green and 14 days where MSGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 183.24 | 180.45 | ↓$2.79 (-1.52%) | 180.01 | 183.73 | 143.90K |
| 2023-01-26 | 181.64 | 183.51 | ↑$1.87 (1.03%) | 181.28 | 183.51 | 96.01K |
| 2023-01-25 | 180.78 | 181.84 | ↑$1.06 (0.59%) | 180.78 | 183.70 | 84.08K |
| 2023-01-24 | 179.77 | 180.74 | ↑$0.97 (0.54%) | 179.77 | 182.93 | 116.08K |
| 2023-01-23 | 182.00 | 181.03 | ↓$0.97 (-0.53%) | 179.13 | 182.50 | 107.32K |
| 2023-01-20 | 179.05 | 181.78 | ↑$2.73 (1.52%) | 178.71 | 181.81 | 147.04K |
| 2023-01-19 | 178.03 | 177.83 | ↓$0.20 (-0.11%) | 177.15 | 179.56 | 286.08K |
| 2023-01-18 | 178.39 | 177.42 | ↓$0.97 (-0.54%) | 176.13 | 178.51 | 164.15K |
| 2023-01-17 | 180.99 | 178.05 | ↓$2.94 (-1.62%) | 178.03 | 180.99 | 141.75K |
| 2023-01-13 | 178.58 | 179.62 | ↑$1.04 (0.58%) | 177.58 | 180.65 | 241.45K |
| 2023-01-12 | 181.00 | 178.10 | ↓$2.90 (-1.60%) | 178.10 | 181.99 | 199.78K |
| 2023-01-11 | 183.73 | 181.01 | ↓$2.72 (-1.48%) | 181.00 | 184.08 | 210.82K |
| 2023-01-10 | 182.52 | 183.24 | ↑$0.72 (0.39%) | 182.52 | 184.18 | 142.36K |
| 2023-01-09 | 184.95 | 183.49 | ↓$1.46 (-0.79%) | 183.39 | 185.00 | 156.61K |
| 2023-01-06 | 184.11 | 183.67 | ↓$0.44 (-0.24%) | 183.48 | 185.00 | 182.40K |
| 2023-01-05 | 185.49 | 184.00 | ↓$1.49 (-0.80%) | 183.81 | 186.47 | 228.87K |
| 2023-01-04 | 181.06 | 186.49 | ↑$5.43 (3.00%) | 181.06 | 186.49 | 165.26K |
| 2023-01-03 | 184.24 | 181.27 | ↓$2.97 (-1.61%) | 180.50 | 184.59 | 180.20K |
| 2022-12-30 | 181.04 | 183.33 | ↑$2.29 (1.26%) | 180.36 | 183.80 | 177.14K |
| 2022-12-29 | 180.58 | 181.48 | ↑$0.90 (0.50%) | 179.28 | 182.42 | 135.58K |
| 2022-12-28 | 183.01 | 179.10 | ↓$3.91 (-2.14%) | 179.04 | 184.59 | 195.32K |
| 2022-12-27 | 181.37 | 183.05 | ↑$1.68 (0.93%) | 180.00 | 183.79 | 178.77K |
| 2022-12-23 | 177.22 | 181.54 | ↑$4.32 (2.44%) | 176.87 | 181.84 | 241.47K |
| 2022-12-22 | 171.50 | 177.57 | ↑$6.07 (3.54%) | 171.50 | 177.94 | 253.94K |
| 2022-12-21 | 165.00 | 172.84 | ↑$7.84 (4.75%) | 163.81 | 172.88 | 337.01K |
| 2022-12-20 | 159.16 | 162.99 | ↑$3.83 (2.41%) | 159.16 | 163.75 | 240.98K |
| 2022-12-19 | 160.00 | 159.81 | ↓$0.19 (-0.12%) | 159.16 | 161.02 | 173.50K |
| 2022-12-16 | 159.14 | 160.22 | ↑$1.08 (0.68%) | 158.55 | 160.43 | 208.86K |
| 2022-12-15 | 159.59 | 160.00 | ↑$0.41 (0.26%) | 159.54 | 161.13 | 150.68K |
| 2022-12-14 | 160.98 | 160.42 | ↓$0.56 (-0.35%) | 159.26 | 161.49 | 182.78K |
Create an account or log in to view more rows.
$MSGS i'm out of slaps for the day
$MSGS it begins tomorrow
$MSGS bear trap dude
$MSGS Bull trap
$MSGS getting this mare ready to run today
$MSGS bull flag
breakout!
$MSGS lets see if it can hold the line
$MSGS every dip gets bought up.
$MSGS very nice
$MSGS Bullish AF ??