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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	329.49	325.26	325.26	332.8	320.86	272,392
February 19, 2026	341.76	328.54	328.54	343.76	323.31	501,100
February 18, 2026	323.79	341.76	341.76	345.46	320.71	1.05M
February 17, 2026	292.52	293.78	293.78	299.01	288.75	189,340
February 13, 2026	280.16	291.48	291.48	291.93	279.06	275,000
February 12, 2026	281.06	278.2	278.2	282.72	276.74	136,506
February 11, 2026	281.76	280.64	280.64	282.13	276.75	155,400
February 10, 2026	279.94	279.76	279.76	289.86	277.88	187,600
February 09, 2026	279.16	279.27	279.27	280	274.5	294,014
February 06, 2026	279.7	279.29	279.29	281.32	275.25	243,142
February 05, 2026	283	273.65	273.65	298.97	265.56	535,249
February 04, 2026	284.57	287.25	287.25	287.46	279.49	220,432
February 03, 2026	283.86	284.02	284.02	285.8	280.18	191,900
February 02, 2026	284.54	284.34	284.34	288.43	284.27	184,908
January 30, 2026	289.77	283.55	283.55	289.77	280.64	212,220
January 29, 2026	287.97	285.64	285.64	288.03	282.59	172,819
January 28, 2026	283.84	286.05	286.05	287.05	280.27	158,815
January 27, 2026	286.48	283.83	283.83	288.28	282.21	187,500
January 26, 2026	289.15	284.95	284.95	290.37	284.92	203,800
January 23, 2026	288.13	287.12	287.12	291.89	286.5	154,300
January 22, 2026	290.58	287.32	287.32	293.15	284.18	220,200
January 21, 2026	287.41	289	289	292.1	279.12	330,404
January 20, 2026	290.53	286.25	286.25	292.87	284.7	326,700
January 16, 2026	282.87	289.61	289.61	293.35	282.87	272,164
January 15, 2026	284.23	283.55	283.55	288.65	279.86	184,611
January 14, 2026	276.49	282.66	282.66	283.35	275.36	240,448
January 13, 2026	269.98	277.02	277.02	278.49	268.27	144,550
January 12, 2026	265.05	270.88	270.88	273.44	262.37	229,500
January 09, 2026	263.76	265.35	265.35	267.28	263.18	137,425
January 08, 2026	255.22	263.76	263.76	264.5	253.95	190,800
January 07, 2026	252.94	255.77	255.77	255.77	250.03	137,500
January 06, 2026	255	253.04	253.04	255	251.2	168,724
January 05, 2026	257.04	255.15	255.15	260	253.56	203,200
January 02, 2026	258.23	258.86	258.86	260.03	255	143,303
December 31, 2025	260	258.65	258.65	262.77	257.82	213,500
December 30, 2025	257.28	259.74	259.74	260.98	257.28	119,300
December 29, 2025	258.75	257.95	257.95	259.98	256.95	182,001
December 26, 2025	260.2	260.09	260.09	260.57	256.5	123,304
December 24, 2025	256.65	259.12	259.12	261.65	256.65	97,100
December 23, 2025	252.93	256.96	256.96	257.24	250.28	222,061
December 22, 2025	247.2	252.44	252.44	252.84	247.14	203,200
December 19, 2025	239.87	246.38	246.38	247.52	239.64	329,714
December 18, 2025	240.79	238.22	238.22	245.49	237.98	245,044
December 17, 2025	235.25	241.41	241.41	242.04	235	144,800
December 16, 2025	239.11	235.21	235.21	242.44	233	196,311
December 15, 2025	236.76	237.71	237.71	238.37	230.43	252,989
December 12, 2025	237	237.44	237.44	243.71	235.96	212,510
December 11, 2025	225	235.33	235.33	235.73	223.03	202,400
December 10, 2025	224.58	224.17	224.17	227.7	223.62	139,700
December 09, 2025	225	225.9	225.9	229.48	225	116,617
December 08, 2025	226.68	225.4	225.4	228.52	224.98	107,249
December 05, 2025	224.66	225.71	225.71	227.04	224.1	148,108
December 04, 2025	224.66	224.1	224.1	225.45	221.12	191,100
December 03, 2025	221.78	223.54	223.54	226.55	219	178,819
December 02, 2025	224.13	221.84	221.84	226.5	221.02	150,000
December 01, 2025	226.02	226.17	226.17	227.2	225.24	103,007
November 28, 2025	225.47	228.03	228.03	228.19	225.35	84,648
November 26, 2025	224.76	225.82	225.82	228.88	224.76	202,300
November 25, 2025	218.47	224.76	224.76	225.21	218.47	168,100
November 24, 2025	214.99	217.35	217.35	219.57	213.26	193,624

Madison Square Garden Sports Corp. (MSGS) NYSE