Madison Square Garden Sports Corp. - MSGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2025	216.38	213.62	213.62	216.63	213.55	407,200
September 18, 2025	219.53	215.37	215.37	222.6	214.77	232,939
September 17, 2025	214.72	219.5	219.5	219.71	213.5	350,320
September 16, 2025	210.21	214.66	214.66	215.04	209.11	237,710
September 15, 2025	213.26	210.95	210.95	216.24	210.73	195,314
September 12, 2025	212	213.03	213.03	213.87	210.31	205,100
September 11, 2025	204.78	211.75	211.75	212	204.42	257,500
September 10, 2025	205.79	205.28	205.28	206.99	204.29	173,900
September 09, 2025	206.86	206.36	206.36	210.26	205.37	385,900
September 08, 2025	197.94	202.99	202.99	203.1	196.65	204,020
September 05, 2025	196.64	195.98	195.98	197.71	194.25	157,700
September 04, 2025	196.73	196.09	196.09	199	195.43	201,400
September 03, 2025	196.97	195.9	195.9	197.29	193.87	242,124
September 02, 2025	196.51	195.78	195.78	197.58	194.57	161,900
August 29, 2025	196.14	197.84	197.84	198.39	195.77	192,304
August 28, 2025	196.5	196.54	196.54	197.43	195.33	135,100
August 27, 2025	196.06	196.26	196.26	197.39	195.44	139,600
August 26, 2025	197.81	196.99	196.99	198.54	196.79	130,225
August 25, 2025	199.05	198.41	198.41	200.03	197.27	177,500
August 22, 2025	198.82	198.65	198.65	199.72	197.4	102,825
August 21, 2025	194.65	196.65	196.65	197.41	194.41	109,248
August 20, 2025	196.9	195.53	195.53	197.23	194.66	156,000
August 19, 2025	197.28	196.64	196.64	197.86	195.19	173,325
August 18, 2025	197.61	196.92	196.92	199.48	196.07	202,218
August 15, 2025	192.47	197.61	197.61	200.06	191.33	367,206
August 14, 2025	194.44	192.65	192.65	195	191.67	249,100
August 13, 2025	191.5	194.52	194.52	195.52	188.46	699,758
August 12, 2025	202.48	196	196	204.51	193.2	396,973
August 11, 2025	199.49	202.48	202.48	202.94	199.49	235,214
August 08, 2025	201.93	199.32	199.32	204.38	199.18	191,000
August 07, 2025	203.59	201.96	201.96	203.75	200.25	142,700
August 06, 2025	204.28	203.24	203.24	204.56	201.66	110,100
August 05, 2025	201	202.35	202.35	202.76	200	131,600
August 04, 2025	199.88	202.02	202.02	202.15	199.88	94,700
August 01, 2025	199.23	199.55	199.55	200.31	195.7	143,448
July 31, 2025	203.04	202.1	202.1	205.11	201.88	156,300
July 30, 2025	202.18	203.72	203.72	203.81	202.03	164,822
July 29, 2025	203.61	201.08	201.08	204	200.04	103,648
July 28, 2025	201.33	202.27	202.27	203.2	200.7	132,100
July 25, 2025	202.93	202.2	202.2	204.33	201.7	101,406
July 24, 2025	204.43	203.31	203.31	205.39	203.27	116,506
July 23, 2025	204.43	205	205	206.34	202.05	151,600
July 22, 2025	204.72	204.94	204.94	206.01	204.14	148,907
July 21, 2025	208.89	204.62	204.62	208.89	204.6	146,400
July 18, 2025	210.25	208.41	208.41	211.39	208.19	178,500
July 17, 2025	207.49	210.42	210.42	211.43	207.15	250,900
July 16, 2025	205.02	208.5	208.5	209.66	204.11	146,400
July 15, 2025	208.16	204.22	204.22	209.62	204.12	187,200
July 14, 2025	205.88	208.11	208.11	211.11	205.88	211,425
July 11, 2025	203.87	205.88	205.88	208.15	202.88	170,537
July 10, 2025	202	203.76	203.76	204.2	202	195,028
July 09, 2025	202.94	202.17	202.17	204.33	202.17	147,446
July 08, 2025	204.12	202.95	202.95	206.06	202.58	175,309
July 07, 2025	208.19	204.78	204.78	208.19	204	160,700
July 03, 2025	209	207.9	207.9	211.88	206.2	148,500
July 02, 2025	205	208.2	208.2	208.35	204.01	214,103
July 01, 2025	207.72	205	205	209.14	204.51	202,400
June 30, 2025	208.75	208.95	208.95	210.33	207.28	245,800
June 27, 2025	206.82	208.57	208.57	208.88	205.7	426,747
June 26, 2025	205.7	206.72	206.72	207.92	204.83	151,275

Madison Square Garden Sports Corp. (MSGS) NYSE