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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	213	214.39	214.39	218.69	207.9	506,700
October 30, 2025	223.81	224.77	224.77	228.03	221.41	258,600
October 29, 2025	225.57	224.61	224.61	229.19	224.04	170,903
October 28, 2025	226.95	227.13	227.13	228.53	225.43	136,900
October 27, 2025	230.23	227.18	227.18	231.52	225.22	230,742
October 24, 2025	227.12	228.05	228.05	228.58	226.52	137,800
October 23, 2025	225.51	226.16	226.16	226.52	221.05	153,400
October 22, 2025	224.88	225.51	225.51	226.04	222.88	110,700
October 21, 2025	222	224.4	224.4	225.09	222	152,821
October 20, 2025	220	222.32	222.32	222.89	219	110,900
October 17, 2025	218.4	218.91	218.91	220.6	216.37	160,260
October 16, 2025	223.14	218.34	218.34	223.91	217.08	165,513
October 15, 2025	221	223.07	223.07	225.7	221	189,248
October 14, 2025	217.68	220.23	220.23	221.81	217.05	163,327
October 13, 2025	216	218.76	218.76	219.75	215.51	171,129
October 10, 2025	218.2	215.42	215.42	220.25	215.07	156,629
October 09, 2025	220.3	218.58	218.58	220.3	216.22	160,541
October 08, 2025	220.6	219.92	219.92	222.51	219.77	184,726
October 07, 2025	229.78	219.5	219.5	231.47	217.67	245,128
October 06, 2025	230.99	231.95	231.95	233.56	229.04	269,944
October 03, 2025	233.09	231.57	231.57	235.92	231.56	203,507
October 02, 2025	230	232.63	232.63	232.93	229.35	218,700
October 01, 2025	225.58	229.79	229.79	231.11	224.99	234,511
September 30, 2025	229.89	227	227	231.63	225.94	245,533
September 29, 2025	224.25	230.03	230.03	231.73	223.74	319,900
September 26, 2025	222	223.55	223.55	226.17	221.51	287,028
September 25, 2025	217.77	221.92	221.92	223.16	215.99	303,742
September 24, 2025	216	217.25	217.25	220.4	216	208,200
September 23, 2025	216.22	215.92	215.92	218	214.83	157,314
September 22, 2025	213.87	215.47	215.47	216.38	213	245,000
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

Madison Square Garden Sports Corp. (MSGS) NYSE