Madison Square Garden Sports Corp.MSGSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $284.54 | $288.00 | $284.27 | $284.34 | 183,414 |
| 1/30/2026 | $289.77 | $289.77 | $280.64 | $283.55 | 212,220 |
| 1/29/2026 | $287.97 | $288.03 | $282.59 | $285.64 | 172,819 |
| 1/28/2026 | $283.84 | $287.05 | $280.27 | $286.05 | 158,815 |
| 1/27/2026 | $286.48 | $288.28 | $282.21 | $283.83 | 187,500 |
| 1/26/2026 | $289.15 | $290.37 | $284.92 | $284.95 | 203,800 |
| 1/23/2026 | $288.13 | $291.89 | $286.50 | $287.12 | 154,300 |
| 1/22/2026 | $290.58 | $293.15 | $284.18 | $287.32 | 220,200 |
| 1/21/2026 | $287.41 | $292.10 | $279.12 | $289.00 | 330,404 |
| 1/20/2026 | $290.53 | $292.87 | $284.70 | $286.25 | 326,700 |
| 1/16/2026 | $282.87 | $293.35 | $282.87 | $289.61 | 272,164 |
| 1/15/2026 | $284.23 | $288.65 | $279.86 | $283.55 | 184,611 |
| 1/14/2026 | $276.49 | $283.35 | $275.36 | $282.66 | 240,448 |
| 1/13/2026 | $269.98 | $278.49 | $268.27 | $277.02 | 144,550 |
| 1/12/2026 | $265.05 | $273.44 | $262.37 | $270.88 | 229,500 |
| 1/9/2026 | $263.76 | $267.28 | $263.18 | $265.35 | 137,425 |
| 1/8/2026 | $255.22 | $264.50 | $253.95 | $263.76 | 190,800 |
| 1/7/2026 | $252.94 | $255.77 | $250.03 | $255.77 | 137,500 |
| 1/6/2026 | $255.00 | $255.00 | $251.20 | $253.04 | 168,724 |
| 1/5/2026 | $257.04 | $260.00 | $253.56 | $255.15 | 203,200 |
| 1/2/2026 | $258.23 | $260.03 | $255.00 | $258.86 | 143,303 |
| 12/31/2025 | $260.00 | $262.77 | $257.82 | $258.65 | 213,500 |
| 12/30/2025 | $257.28 | $260.98 | $257.28 | $259.74 | 119,300 |
| 12/29/2025 | $258.75 | $259.98 | $256.95 | $257.95 | 182,001 |
| 12/26/2025 | $260.20 | $260.57 | $256.50 | $260.09 | 123,304 |
| 12/24/2025 | $256.65 | $261.65 | $256.65 | $259.12 | 97,100 |
| 12/23/2025 | $252.93 | $257.24 | $250.28 | $256.96 | 222,101 |
| 12/22/2025 | $247.20 | $252.84 | $247.14 | $252.44 | 203,200 |
| 12/19/2025 | $239.87 | $247.52 | $239.64 | $246.38 | 329,714 |
| 12/18/2025 | $240.79 | $245.49 | $237.98 | $238.22 | 245,044 |
| 12/17/2025 | $235.25 | $242.04 | $235.00 | $241.41 | 144,800 |
| 12/16/2025 | $239.11 | $242.44 | $233.00 | $235.21 | 196,311 |
| 12/15/2025 | $236.76 | $238.37 | $230.43 | $237.71 | 252,989 |
| 12/12/2025 | $237.00 | $243.71 | $235.96 | $237.44 | 212,510 |
| 12/11/2025 | $225.00 | $235.73 | $223.03 | $235.33 | 202,400 |
| 12/10/2025 | $224.58 | $227.70 | $223.62 | $224.17 | 139,700 |
| 12/9/2025 | $225.00 | $229.48 | $225.00 | $225.90 | 116,617 |
| 12/8/2025 | $226.68 | $228.52 | $224.98 | $225.40 | 107,249 |
| 12/5/2025 | $224.66 | $227.04 | $224.10 | $225.71 | 148,108 |
| 12/4/2025 | $224.66 | $225.45 | $221.12 | $224.10 | 191,100 |
| 12/3/2025 | $221.78 | $226.55 | $219.00 | $223.54 | 178,819 |
| 12/2/2025 | $224.13 | $226.50 | $221.02 | $221.84 | 150,000 |
| 12/1/2025 | $226.02 | $227.20 | $225.24 | $226.17 | 103,007 |
| 11/28/2025 | $225.47 | $228.19 | $225.35 | $228.03 | 84,648 |
| 11/26/2025 | $224.76 | $228.88 | $224.76 | $225.82 | 202,300 |
| 11/25/2025 | $218.47 | $225.21 | $218.47 | $224.76 | 168,100 |
| 11/24/2025 | $214.99 | $219.57 | $213.26 | $217.35 | 193,624 |
| 11/21/2025 | $215.55 | $217.78 | $214.00 | $216.27 | 165,900 |
| 11/20/2025 | $216.69 | $218.85 | $213.24 | $213.72 | 146,126 |
| 11/19/2025 | $215.46 | $220.15 | $214.69 | $215.16 | 167,118 |
| 11/18/2025 | $210.97 | $215.32 | $210.90 | $214.62 | 164,325 |
| 11/17/2025 | $215.48 | $215.48 | $211.70 | $212.91 | 141,141 |
| 11/14/2025 | $217.26 | $217.26 | $214.40 | $215.95 | 130,638 |
| 11/13/2025 | $221.95 | $222.25 | $217.23 | $217.74 | 125,447 |
| 11/12/2025 | $219.95 | $222.70 | $218.95 | $220.75 | 134,500 |
| 11/11/2025 | $222.44 | $224.84 | $218.09 | $219.32 | 163,238 |
| 11/10/2025 | $220.60 | $223.02 | $220.17 | $221.21 | 135,600 |
| 11/7/2025 | $215.85 | $220.36 | $214.96 | $220.15 | 148,900 |
| 11/6/2025 | $214.59 | $217.33 | $212.73 | $215.66 | 156,900 |
| 11/5/2025 | $219.00 | $221.50 | $215.11 | $215.12 | 182,400 |
| 11/4/2025 | $216.04 | $221.52 | $215.47 | $219.74 | 173,831 |