Madison Square Garden Sports Corp (MSGS) Historical Stock Data
184.43 ↓0.35 (-0.19%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSGS is down -0.14% a day on average. There have been 13 days where Madison Square Garden Sports Corp closed green and 17 days where MSGS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 184.01 | 182.33 | ↓$1.68 (-0.91%) | 181.67 | 184.46 | 147.39K |
2024-03-13 | 185.25 | 184.04 | ↓$1.21 (-0.65%) | 184.00 | 186.02 | 98.63K |
2024-03-12 | 184.87 | 184.65 | ↓$0.22 (-0.12%) | 183.99 | 185.17 | 80.84K |
2024-03-11 | 184.61 | 184.88 | ↑$0.27 (0.15%) | 184.21 | 185.53 | 86K |
2024-03-08 | 185.10 | 185.50 | ↑$0.40 (0.22%) | 184.30 | 185.83 | 108.77K |
2024-03-07 | 186.62 | 185.51 | ↓$1.11 (-0.59%) | 185.27 | 187.66 | 109.38K |
2024-03-06 | 187.01 | 185.32 | ↓$1.69 (-0.90%) | 185.43 | 187.01 | 131.49K |
2024-03-05 | 187.92 | 186.57 | ↓$1.35 (-0.72%) | 185.95 | 189.17 | 94.67K |
2024-03-04 | 189.12 | 188.11 | ↓$1.01 (-0.53%) | 187.84 | 189.12 | 66.43K |
2024-03-01 | 188.12 | 189.07 | ↑$0.95 (0.50%) | 186.40 | 190.00 | 99.86K |
2024-02-29 | 187.69 | 188.19 | ↑$0.50 (0.27%) | 187.69 | 189.44 | 157.35K |
2024-02-28 | 188.55 | 187.73 | ↓$0.82 (-0.43%) | 186.50 | 189.07 | 108.56K |
2024-02-27 | 187.78 | 188.37 | ↑$0.59 (0.31%) | 187.51 | 189.29 | 178.14K |
2024-02-26 | 190.50 | 188.54 | ↓$1.96 (-1.03%) | 188.48 | 191.59 | 81.62K |
2024-02-23 | 191.34 | 191.36 | ↑$0.02 (0.01%) | 190.30 | 192.16 | 83.30K |
2024-02-22 | 188.52 | 191.65 | ↑$3.13 (1.66%) | 188.39 | 192.48 | 171.84K |
2024-02-21 | 187.46 | 187.80 | ↑$0.34 (0.18%) | 186.87 | 188.74 | 99.92K |
2024-02-20 | 188.38 | 187.99 | ↓$0.39 (-0.21%) | 187.32 | 190.67 | 154.70K |
2024-02-16 | 191.18 | 189.34 | ↓$1.84 (-0.96%) | 189.20 | 191.50 | 144.98K |
2024-02-15 | 192.03 | 191.23 | ↓$0.80 (-0.42%) | 190.80 | 193.10 | 142.02K |
2024-02-14 | 191.02 | 191.91 | ↑$0.89 (0.47%) | 190.08 | 192.51 | 120.70K |
Create an account or log in to view more rows.
$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
$MSGS always with good potential for a long term Hodl