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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	215.55	216.27	216.27	217.78	214	165,900
November 20, 2025	216.69	213.72	213.72	218.85	213.24	146,126
November 19, 2025	215.46	215.16	215.16	220.15	214.69	167,118
November 18, 2025	210.97	214.62	214.62	215.32	210.9	164,325
November 17, 2025	215.48	212.91	212.91	215.48	211.7	141,141
November 14, 2025	217.26	215.95	215.95	217.26	214.4	130,638
November 13, 2025	221.95	217.74	217.74	222.25	217.23	125,447
November 12, 2025	219.95	220.75	220.75	222.7	218.95	134,500
November 11, 2025	222.44	219.32	219.32	224.84	218.09	163,238
November 10, 2025	220.6	221.21	221.21	223.02	220.17	135,600
November 07, 2025	215.85	220.15	220.15	220.36	214.96	148,900
November 06, 2025	214.59	215.66	215.66	217.33	212.73	156,900
November 05, 2025	219	215.12	215.12	221.5	215.11	182,400
November 04, 2025	216.04	219.74	219.74	221.52	215.47	173,831
November 03, 2025	213.86	216.93	216.93	223.04	211.21	276,741
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

Madison Square Garden Sports Corp. (MSGS) NYSE