Madison Square Garden Sports Corp (MSGS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 391.97 | 396.94 | 388.54 | 389.99 | -0.40% | 185,400 |
| 2026-08-06 | 393.65 | 399.05 | 388.81 | 391.56 | +0.05% | 139,500 |
| 2026-08-05 | 396.05 | 396.07 | 389.27 | 391.35 | -0.92% | 163,400 |
| 2026-08-04 | 386.83 | 398.59 | 386.19 | 394.97 | +2.62% | 177,300 |
| 2026-08-03 | 388.30 | 398.59 | 382.65 | 384.88 | -2.24% | 202,600 |
| 2026-07-31 | 404.00 | 404.00 | 391.65 | 393.68 | -2.81% | 149,500 |
| 2026-07-30 | 398.51 | 406.53 | 395.38 | 405.05 | +1.64% | 149,000 |
| 2026-07-29 | 401.64 | 403.01 | 393.33 | 398.51 | +0.11% | 110,000 |
| 2026-07-28 | 398.41 | 402.99 | 397.70 | 398.09 | +0.20% | 131,500 |
| 2026-07-27 | 398.91 | 403.07 | 393.58 | 397.29 | +0.22% | 99,200 |
| 2026-07-24 | 395.35 | 400.92 | 393.95 | 396.40 | +0.53% | 132,300 |
| 2026-07-23 | 400.40 | 404.94 | 392.38 | 394.30 | -0.74% | 170,400 |
| 2026-07-22 | 394.14 | 401.40 | 394.14 | 397.25 | +0.33% | 152,900 |
| 2026-07-21 | 401.80 | 401.80 | 392.88 | 395.96 | -0.50% | 184,900 |
| 2026-07-20 | 399.77 | 406.17 | 394.23 | 397.96 | +0.27% | 190,200 |
| 2026-07-17 | 386.95 | 397.29 | 385.81 | 396.87 | +2.44% | 181,700 |
| 2026-07-16 | 390.08 | 391.56 | 384.59 | 387.41 | -0.67% | 180,900 |
| 2026-07-15 | 395.76 | 407.74 | 390.01 | 390.02 | +1.51% | 290,100 |
| 2026-07-14 | 387.05 | 389.08 | 382.06 | 384.23 | -0.49% | 220,000 |
| 2026-07-13 | 382.38 | 390.21 | 382.38 | 386.11 | +1.10% | 143,500 |
| 2026-07-10 | 386.75 | 388.24 | 378.81 | 381.90 | -1.34% | 125,300 |
| 2026-07-09 | 394.63 | 395.54 | 385.37 | 387.08 | -1.62% | 167,500 |
| 2026-07-08 | 390.79 | 396.51 | 390.56 | 393.47 | +0.70% | 186,300 |
| 2026-07-07 | 385.16 | 397.32 | 383.98 | 390.73 | +1.17% | 182,276 |
| 2026-07-06 | 395.00 | 400.00 | 384.14 | 386.21 | -2.26% | 208,341 |
| 2026-07-02 | 394.17 | 400.79 | 387.31 | 395.16 | -0.00% | 177,100 |
| 2026-07-01 | 399.96 | 411.73 | 393.36 | 395.17 | -1.66% | 300,500 |
| 2026-06-30 | 400.24 | 403.14 | 395.02 | 401.84 | -0.30% | 299,600 |
| 2026-06-29 | 392.95 | 403.11 | 388.24 | 403.03 | +2.56% | 404,000 |
| 2026-06-26 | 379.61 | 393.32 | 378.39 | 392.98 | +3.76% | 536,300 |
| 2026-06-25 | 366.69 | 379.34 | 365.02 | 378.73 | +3.46% | 298,700 |
| 2026-06-24 | 367.77 | 370.31 | 362.16 | 366.05 | -1.23% | 384,700 |
| 2026-06-23 | 368.65 | 372.24 | 364.69 | 370.60 | +0.00% | 349,500 |
| 2026-06-22 | 368.45 | 371.18 | 365.32 | 370.59 | +0.13% | 192,900 |
| 2026-06-18 | 364.34 | 371.48 | 359.19 | 370.10 | +2.30% | 427,200 |
| 2026-06-17 | 374.90 | 375.31 | 357.97 | 361.78 | -3.77% | 399,000 |
| 2026-06-16 | 380.36 | 382.40 | 374.10 | 375.97 | -1.06% | 288,400 |
| 2026-06-15 | 383.24 | 384.13 | 366.39 | 380.00 | -1.22% | 478,600 |
| 2026-06-12 | 395.88 | 397.00 | 376.52 | 384.68 | -2.29% | 429,000 |
| 2026-06-11 | 388.30 | 395.71 | 384.04 | 393.68 | +1.89% | 477,200 |
| 2026-06-10 | 384.11 | 390.50 | 383.39 | 386.37 | +0.59% | 292,800 |
| 2026-06-09 | 385.99 | 387.35 | 380.50 | 384.11 | +0.10% | 250,700 |
| 2026-06-08 | 389.50 | 392.56 | 382.20 | 383.73 | -0.65% | 208,200 |
| 2026-06-05 | 384.00 | 389.98 | 381.92 | 386.23 | +0.31% | 203,500 |
| 2026-06-04 | 384.06 | 390.12 | 382.51 | 385.05 | +1.11% | 264,400 |
| 2026-06-03 | 384.00 | 386.05 | 378.00 | 380.82 | -0.50% | 215,600 |
| 2026-06-02 | 377.00 | 384.70 | 372.12 | 382.72 | +1.34% | 187,100 |
| 2026-06-01 | 377.42 | 383.17 | 370.52 | 377.65 | +0.90% | 292,900 |
| 2026-05-29 | 368.37 | 376.24 | 365.80 | 374.29 | +1.17% | 239,400 |
| 2026-05-28 | 367.72 | 374.93 | 365.55 | 369.96 | +0.99% | 219,900 |
| 2026-05-27 | 367.00 | 370.00 | 363.38 | 366.33 | -0.00% | 207,900 |
| 2026-05-26 | 365.29 | 368.88 | 356.86 | 366.34 | +3.52% | 254,000 |
| 2026-05-22 | 354.69 | 357.70 | 346.74 | 353.87 | +0.44% | 139,200 |
| 2026-05-21 | 350.22 | 352.61 | 343.57 | 352.31 | -0.24% | 164,900 |
| 2026-05-20 | 354.76 | 356.79 | 349.25 | 353.15 | -0.00% | 166,000 |
| 2026-05-19 | 352.85 | 355.45 | 346.08 | 353.16 | +0.38% | 196,200 |
| 2026-05-18 | 355.23 | 360.45 | 350.67 | 351.84 | +0.09% | 238,300 |
| 2026-05-15 | 349.09 | 355.75 | 344.28 | 351.54 | +0.64% | 284,100 |
| 2026-05-14 | 350.00 | 357.42 | 345.93 | 349.30 | +0.32% | 221,500 |
| 2026-05-13 | 336.35 | 348.89 | 325.50 | 348.20 | +3.59% | 340,600 |
| 2026-05-12 | 345.11 | 346.85 | 333.90 | 336.12 | -2.32% | 322,600 |
| 2026-05-11 | 331.73 | 348.20 | 331.73 | 344.12 | +4.24% | 290,300 |
| 2026-05-08 | 333.44 | 334.31 | 320.57 | 330.13 | -0.72% | 324,900 |
| 2026-05-07 | 335.68 | 340.94 | 326.65 | 332.52 | -0.72% | 307,500 |
| 2026-05-06 | 341.78 | 344.08 | 331.36 | 334.92 | -0.94% | 284,300 |
| 2026-05-05 | 334.39 | 339.19 | 327.42 | 338.11 | -0.61% | 237,525 |
| 2026-05-04 | 338.89 | 341.38 | 332.14 | 340.18 | -0.17% | 222,391 |
| 2026-05-01 | 340.01 | 345.50 | 335.45 | 340.75 | -0.50% | 268,200 |
| 2026-04-30 | 329.32 | 343.97 | 326.38 | 342.46 | +3.80% | 352,400 |
| 2026-04-29 | 331.50 | 332.76 | 326.22 | 329.93 | -0.97% | 222,000 |
| 2026-04-28 | 335.03 | 335.03 | 326.33 | 333.16 | -0.58% | 157,500 |
| 2026-04-27 | 335.25 | 338.58 | 333.52 | 335.12 | +0.55% | 181,300 |
| 2026-04-24 | 329.99 | 335.45 | 325.10 | 333.30 | +0.47% | 197,500 |
| 2026-04-23 | 331.15 | 332.72 | 320.74 | 331.73 | -1.08% | 292,600 |
| 2026-04-22 | 336.27 | 338.59 | 333.75 | 335.35 | +0.29% | 165,000 |
| 2026-04-21 | 334.74 | 336.45 | 329.83 | 334.37 | -0.11% | 164,300 |
| 2026-04-20 | 333.93 | 340.37 | 333.70 | 334.74 | -0.38% | 147,000 |
| 2026-04-17 | 332.49 | 338.51 | 331.15 | 336.02 | +1.55% | 167,400 |
| 2026-04-16 | 334.88 | 336.13 | 325.27 | 330.88 | -1.17% | 162,500 |
| 2026-04-15 | 340.52 | 345.48 | 333.60 | 334.80 | -1.45% | 216,300 |
| 2026-04-14 | 331.40 | 339.74 | 330.02 | 339.74 | +2.62% | 171,212 |
| 2026-04-13 | 329.67 | 331.33 | 325.47 | 331.06 | -0.00% | 385,853 |
| 2026-04-10 | 329.66 | 334.99 | 328.97 | 331.07 | +2.75% | 225,300 |
| 2026-04-09 | 328.36 | 330.01 | 318.46 | 322.20 | -1.77% | 188,300 |
| 2026-04-08 | 324.40 | 332.13 | 324.40 | 328.02 | +2.27% | 258,500 |
| 2026-04-07 | 324.39 | 324.39 | 319.25 | 320.74 | -1.13% | 231,200 |
| 2026-04-06 | 325.11 | 327.00 | 319.01 | 324.39 | -0.04% | 136,700 |
| 2026-04-02 | 316.16 | 326.00 | 315.17 | 324.51 | +1.83% | 188,700 |
| 2026-04-01 | 323.57 | 327.00 | 315.75 | 318.68 | -0.85% | 235,700 |
| 2026-03-31 | 315.37 | 324.19 | 313.61 | 321.40 | +2.77% | 569,500 |
| 2026-03-30 | 314.00 | 316.92 | 310.27 | 312.73 | +0.51% | 141,900 |
| 2026-03-27 | 313.90 | 313.90 | 307.71 | 311.15 | -1.20% | 176,754 |
| 2026-03-26 | 314.61 | 317.38 | 311.67 | 314.93 | -0.34% | 192,715 |
| 2026-03-25 | 316.95 | 322.91 | 314.22 | 316.00 | +0.60% | 340,364 |
| 2026-03-24 | 308.05 | 319.00 | 305.55 | 314.10 | +1.22% | 158,138 |
| 2026-03-23 | 312.57 | 319.36 | 310.29 | 310.31 | +0.98% | 224,727 |
| 2026-03-20 | 316.60 | 317.41 | 304.84 | 307.31 | -1.82% | 522,909 |
| 2026-03-19 | 312.42 | 318.69 | 303.92 | 313.02 | -0.41% | 216,532 |
| 2026-03-18 | 315.68 | 320.06 | 313.64 | 314.31 | -1.33% | 171,753 |
| 2026-03-17 | 315.13 | 319.93 | 314.97 | 318.56 | +0.53% | 255,714 |
| 2026-03-16 | 315.50 | 321.38 | 313.96 | 316.87 | +1.50% | 203,660 |
| 2026-03-13 | 314.50 | 316.00 | 307.65 | 312.18 | -0.04% | 169,973 |
| 2026-03-12 | 315.28 | 317.51 | 310.00 | 312.31 | -1.32% | 192,840 |
| 2026-03-11 | 313.60 | 318.81 | 310.88 | 316.49 | +0.90% | 184,047 |
| 2026-03-10 | 316.41 | 320.95 | 313.63 | 313.66 | -1.20% | 181,758 |
| 2026-03-09 | 313.95 | 317.71 | 306.21 | 317.47 | +1.32% | 182,934 |
| 2026-03-06 | 316.64 | 317.62 | 312.86 | 313.34 | -1.64% | 156,411 |
| 2026-03-05 | 320.14 | 322.15 | 315.61 | 318.58 | -0.93% | 186,939 |
| 2026-03-04 | 324.13 | 324.13 | 317.92 | 321.56 | -0.11% | 193,537 |
| 2026-03-03 | 325.30 | 327.34 | 318.61 | 321.92 | -2.02% | 334,464 |
| 2026-03-02 | 329.28 | 332.80 | 320.45 | 328.56 | -0.93% | 340,152 |
| 2026-02-27 | 318.29 | 335.08 | 317.86 | 331.66 | +3.15% | 447,978 |
| 2026-02-26 | 316.89 | 327.71 | 314.13 | 321.53 | +1.84% | 225,691 |
| 2026-02-25 | 315.09 | 326.19 | 313.48 | 315.72 | +0.56% | 216,946 |
| 2026-02-24 | 313.87 | 318.11 | 309.98 | 313.97 | -0.04% | 244,521 |
| 2026-02-23 | 316.51 | 321.62 | 313.18 | 314.09 | -3.43% | 234,139 |
| 2026-02-20 | 329.49 | 332.80 | 320.86 | 325.26 | -1.00% | 272,392 |
| 2026-02-19 | 341.76 | 343.76 | 323.31 | 328.54 | -3.87% | 501,096 |
| 2026-02-18 | 323.79 | 345.46 | 320.70 | 341.76 | +16.33% | 1,045,016 |
| 2026-02-17 | 292.52 | 299.01 | 288.75 | 293.78 | +0.79% | 189,340 |
| 2026-02-13 | 280.16 | 291.93 | 279.06 | 291.48 | +4.77% | 274,994 |
| 2026-02-12 | 281.06 | 282.72 | 276.74 | 278.20 | -0.87% | 136,506 |
| 2026-02-11 | 281.76 | 282.13 | 276.75 | 280.64 | +0.31% | 155,397 |
| 2026-02-10 | 279.94 | 289.86 | 277.88 | 279.76 | +0.18% | 187,555 |
| 2026-02-09 | 279.16 | 280.00 | 274.50 | 279.27 | -0.01% | 294,014 |
| 2026-02-06 | 279.70 | 281.32 | 275.25 | 279.29 | +2.06% | 243,142 |
| 2026-02-05 | 283.00 | 298.97 | 265.56 | 273.65 | -4.73% | 535,249 |
| 2026-02-04 | 284.57 | 287.46 | 279.49 | 287.25 | +1.14% | 220,432 |
| 2026-02-03 | 283.86 | 285.80 | 280.18 | 284.02 | -0.11% | 191,864 |
| 2026-02-02 | 284.54 | 288.43 | 284.27 | 284.34 | +0.28% | 184,908 |
| 2026-01-30 | 289.77 | 289.77 | 280.63 | 283.55 | -0.73% | 212,220 |
| 2026-01-29 | 287.97 | 288.03 | 282.59 | 285.64 | -0.14% | 172,819 |
| 2026-01-28 | 283.84 | 287.05 | 280.27 | 286.05 | +0.78% | 158,815 |
| 2026-01-27 | 286.48 | 288.28 | 282.20 | 283.83 | -0.39% | 187,468 |
| 2026-01-26 | 289.15 | 290.37 | 284.92 | 284.95 | -0.76% | 203,799 |
| 2026-01-23 | 288.13 | 291.89 | 286.50 | 287.12 | -0.07% | 154,255 |
| 2026-01-22 | 290.58 | 293.15 | 284.18 | 287.32 | -0.58% | 220,173 |
| 2026-01-21 | 287.41 | 292.10 | 279.12 | 289.00 | +0.96% | 330,404 |
| 2026-01-20 | 290.53 | 292.87 | 284.70 | 286.25 | -1.16% | 326,700 |
| 2026-01-16 | 282.87 | 293.35 | 282.87 | 289.61 | +2.14% | 272,164 |
| 2026-01-15 | 284.23 | 288.65 | 279.86 | 283.55 | +0.31% | 184,611 |
| 2026-01-14 | 276.49 | 283.35 | 275.36 | 282.66 | +2.04% | 240,448 |
| 2026-01-13 | 269.98 | 278.49 | 268.27 | 277.02 | +2.27% | 144,550 |
| 2026-01-12 | 265.05 | 273.44 | 262.37 | 270.88 | +2.08% | 229,457 |
| 2026-01-09 | 263.76 | 267.28 | 263.18 | 265.35 | +0.60% | 137,425 |
| 2026-01-08 | 255.22 | 264.50 | 253.94 | 263.76 | +3.12% | 190,762 |
| 2026-01-07 | 252.94 | 255.77 | 250.03 | 255.77 | +1.08% | 137,495 |
| 2026-01-06 | 255.00 | 255.00 | 251.19 | 253.04 | -0.83% | 168,724 |
| 2026-01-05 | 257.04 | 260.00 | 253.56 | 255.15 | -1.43% | 203,194 |
| 2026-01-02 | 258.23 | 260.03 | 255.00 | 258.86 | +0.08% | 143,303 |
| 2025-12-31 | 260.00 | 262.77 | 257.82 | 258.65 | -0.42% | 213,496 |
| 2025-12-30 | 257.28 | 260.98 | 257.28 | 259.74 | +0.69% | 119,293 |
| 2025-12-29 | 258.75 | 259.98 | 256.95 | 257.95 | -0.82% | 182,001 |
| 2025-12-26 | 260.20 | 260.57 | 256.50 | 260.09 | +0.37% | 123,304 |
| 2025-12-24 | 256.65 | 261.65 | 256.65 | 259.12 | +0.84% | 97,059 |
| 2025-12-23 | 252.93 | 257.24 | 250.28 | 256.96 | +1.79% | 222,101 |
| 2025-12-22 | 247.20 | 252.84 | 247.14 | 252.44 | +2.46% | 203,171 |
| 2025-12-19 | 239.87 | 247.52 | 239.63 | 246.38 | +3.43% | 329,714 |
| 2025-12-18 | 240.79 | 245.49 | 237.97 | 238.22 | -1.32% | 245,044 |
| 2025-12-17 | 235.25 | 242.04 | 235.00 | 241.41 | +2.64% | 144,764 |
| 2025-12-16 | 239.11 | 242.44 | 233.00 | 235.21 | -1.05% | 196,311 |
| 2025-12-15 | 236.76 | 238.37 | 230.43 | 237.71 | +0.11% | 252,989 |
| 2025-12-12 | 237.00 | 243.71 | 235.96 | 237.44 | +0.90% | 212,510 |
| 2025-12-11 | 225.00 | 235.73 | 223.03 | 235.33 | +4.98% | 202,375 |
| 2025-12-10 | 224.58 | 227.70 | 223.62 | 224.17 | -0.77% | 139,658 |
| 2025-12-09 | 225.00 | 229.48 | 225.00 | 225.90 | +0.22% | 116,617 |
| 2025-12-08 | 226.68 | 228.52 | 224.97 | 225.40 | -0.14% | 107,249 |
| 2025-12-05 | 224.66 | 227.04 | 224.10 | 225.71 | +0.72% | 148,108 |
| 2025-12-04 | 224.66 | 225.45 | 221.12 | 224.10 | +0.25% | 191,083 |
| 2025-12-03 | 221.78 | 226.55 | 219.00 | 223.54 | +0.77% | 178,819 |
| 2025-12-02 | 224.13 | 226.50 | 221.02 | 221.84 | -1.91% | 150,000 |
| 2025-12-01 | 226.02 | 227.20 | 225.24 | 226.17 | -0.82% | 102,996 |
| 2025-11-28 | 225.47 | 228.19 | 225.34 | 228.03 | +0.98% | 84,648 |
| 2025-11-26 | 224.76 | 228.88 | 224.76 | 225.82 | +0.47% | 202,269 |
| 2025-11-25 | 218.47 | 225.21 | 218.47 | 224.76 | +3.41% | 168,088 |
| 2025-11-24 | 214.99 | 219.56 | 213.26 | 217.35 | +0.50% | 193,624 |
| 2025-11-21 | 215.55 | 217.78 | 214.00 | 216.27 | +1.19% | 165,887 |
| 2025-11-20 | 216.69 | 218.85 | 213.24 | 213.72 | -0.67% | 146,126 |
| 2025-11-19 | 215.46 | 220.15 | 214.69 | 215.16 | +0.25% | 167,118 |
| 2025-11-18 | 210.97 | 215.31 | 210.90 | 214.62 | +0.80% | 164,325 |
| 2025-11-17 | 215.48 | 215.48 | 211.69 | 212.91 | -1.41% | 141,141 |
| 2025-11-14 | 217.26 | 217.26 | 214.40 | 215.95 | -0.82% | 130,638 |
| 2025-11-13 | 221.95 | 222.25 | 217.23 | 217.74 | -1.36% | 125,447 |
| 2025-11-12 | 219.95 | 222.70 | 218.94 | 220.75 | +0.65% | 134,452 |
| 2025-11-11 | 222.44 | 224.84 | 218.09 | 219.32 | -0.85% | 163,238 |
| 2025-11-10 | 220.60 | 223.01 | 220.17 | 221.21 | +0.48% | 135,583 |
| 2025-11-07 | 215.85 | 220.36 | 214.96 | 220.15 | +2.08% | 148,883 |
| 2025-11-06 | 214.59 | 217.33 | 212.73 | 215.66 | +0.25% | 156,868 |
| 2025-11-05 | 219.00 | 221.50 | 215.11 | 215.12 | -2.10% | 182,364 |
| 2025-11-04 | 216.04 | 221.52 | 215.47 | 219.74 | +1.30% | 173,831 |
| 2025-11-03 | 213.86 | 223.04 | 211.21 | 216.93 | +1.18% | 276,741 |
| 2025-10-31 | 213.00 | 218.69 | 207.90 | 214.39 | -4.62% | 506,700 |
| 2025-10-30 | 223.81 | 228.03 | 221.41 | 224.77 | +0.07% | 258,600 |
| 2025-10-29 | 225.57 | 229.19 | 224.04 | 224.61 | -1.11% | 170,900 |
| 2025-10-28 | 226.95 | 228.53 | 225.43 | 227.13 | -0.02% | 136,900 |
| 2025-10-27 | 230.23 | 231.52 | 225.22 | 227.18 | -0.38% | 230,700 |
| 2025-10-24 | 227.12 | 228.58 | 226.51 | 228.05 | +0.84% | 137,800 |
| 2025-10-23 | 225.51 | 226.52 | 221.05 | 226.16 | +0.29% | 153,400 |
| 2025-10-22 | 224.88 | 226.04 | 222.88 | 225.51 | +0.49% | 110,700 |
| 2025-10-21 | 222.00 | 225.09 | 222.00 | 224.40 | +0.94% | 152,800 |
| 2025-10-20 | 220.00 | 222.89 | 219.00 | 222.32 | +1.56% | 110,900 |
| 2025-10-17 | 218.40 | 220.60 | 216.37 | 218.91 | +0.26% | 162,400 |
| 2025-10-16 | 223.14 | 223.91 | 217.08 | 218.34 | -2.12% | 165,500 |
| 2025-10-15 | 221.00 | 225.70 | 221.00 | 223.07 | +1.29% | 189,200 |
| 2025-10-14 | 217.68 | 221.81 | 217.05 | 220.23 | +0.67% | 163,300 |
| 2025-10-13 | 216.00 | 219.75 | 215.51 | 218.76 | +1.55% | 171,100 |
| 2025-10-10 | 218.20 | 220.25 | 215.07 | 215.42 | -1.45% | 156,600 |
| 2025-10-09 | 220.30 | 220.30 | 216.22 | 218.58 | -0.61% | 160,500 |
| 2025-10-08 | 220.60 | 222.51 | 219.77 | 219.92 | +0.19% | 184,700 |
| 2025-10-07 | 229.78 | 231.47 | 217.67 | 219.50 | -5.37% | 245,100 |
| 2025-10-06 | 230.99 | 233.56 | 229.03 | 231.95 | +0.16% | 269,800 |
| 2025-10-03 | 233.09 | 235.92 | 231.56 | 231.57 | -0.46% | 203,500 |
| 2025-10-02 | 230.00 | 232.93 | 229.35 | 232.63 | +1.24% | 218,700 |
| 2025-10-01 | 225.58 | 231.11 | 224.99 | 229.79 | +1.23% | 234,500 |
| 2025-09-30 | 229.89 | 231.63 | 225.94 | 227.00 | -1.32% | 245,500 |
| 2025-09-29 | 224.25 | 231.73 | 223.74 | 230.03 | +2.90% | 319,900 |
| 2025-09-26 | 222.00 | 226.16 | 221.51 | 223.55 | +0.73% | 287,000 |
| 2025-09-25 | 217.77 | 223.16 | 215.99 | 221.92 | +2.15% | 303,700 |
| 2025-09-24 | 216.00 | 220.40 | 216.00 | 217.25 | +0.62% | 208,200 |
| 2025-09-23 | 216.22 | 218.00 | 214.83 | 215.92 | +0.21% | 157,300 |
| 2025-09-22 | 213.87 | 216.38 | 213.00 | 215.47 | +0.87% | 245,000 |
| 2025-09-19 | 216.38 | 216.63 | 213.55 | 213.62 | -0.81% | 407,200 |
| 2025-09-18 | 219.53 | 222.60 | 214.77 | 215.37 | -1.88% | 232,900 |
| 2025-09-17 | 214.72 | 219.71 | 213.50 | 219.50 | +2.25% | 350,300 |
| 2025-09-16 | 210.21 | 215.04 | 209.11 | 214.66 | +1.76% | 237,700 |
| 2025-09-15 | 213.26 | 216.24 | 210.73 | 210.95 | -0.98% | 195,300 |
| 2025-09-12 | 212.00 | 213.87 | 210.31 | 213.03 | +0.60% | 205,100 |
| 2025-09-11 | 204.78 | 212.00 | 204.42 | 211.75 | +3.15% | 257,500 |
| 2025-09-10 | 205.79 | 206.99 | 204.28 | 205.28 | -0.52% | 173,900 |
| 2025-09-09 | 206.86 | 210.26 | 205.37 | 206.36 | +1.66% | 385,900 |
| 2025-09-08 | 197.94 | 203.10 | 196.65 | 202.99 | +3.58% | 203,600 |
| 2025-09-05 | 196.64 | 197.71 | 194.25 | 195.98 | -0.06% | 157,700 |
| 2025-09-04 | 196.73 | 199.00 | 195.43 | 196.09 | +0.10% | 201,400 |
| 2025-09-03 | 196.97 | 197.29 | 193.87 | 195.90 | +0.06% | 242,100 |
| 2025-09-02 | 196.51 | 197.58 | 194.57 | 195.78 | -1.04% | 161,900 |
| 2025-08-29 | 196.14 | 198.39 | 195.77 | 197.84 | +0.66% | 192,200 |
| 2025-08-28 | 196.50 | 197.43 | 195.33 | 196.54 | +0.14% | 135,100 |
| 2025-08-27 | 196.06 | 197.39 | 195.44 | 196.26 | -0.37% | 139,600 |
| 2025-08-26 | 197.81 | 198.54 | 196.79 | 196.99 | -0.72% | 130,200 |
| 2025-08-25 | 199.05 | 200.03 | 197.27 | 198.41 | -0.12% | 177,500 |
| 2025-08-22 | 198.82 | 199.72 | 197.40 | 198.65 | +1.02% | 102,800 |
| 2025-08-21 | 195.33 | 197.41 | 194.41 | 196.65 | +0.57% | 134,900 |
| 2025-08-20 | 196.90 | 197.23 | 194.66 | 195.53 | -0.56% | 156,000 |
| 2025-08-19 | 197.28 | 197.86 | 195.19 | 196.64 | -0.14% | 173,300 |
| 2025-08-18 | 197.61 | 199.48 | 196.07 | 196.92 | -0.35% | 202,200 |
| 2025-08-15 | 192.47 | 200.06 | 191.33 | 197.61 | +2.57% | 367,200 |
| 2025-08-14 | 194.44 | 195.00 | 191.66 | 192.65 | -0.96% | 249,100 |
| 2025-08-13 | 191.50 | 195.51 | 188.59 | 194.52 | -0.45% | 699,800 |
| 2025-08-12 | 202.48 | 204.51 | 193.20 | 195.40 | -3.50% | 444,700 |
| 2025-08-11 | 199.49 | 202.94 | 199.49 | 202.48 | +1.59% | 235,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+7.98%). Worst month: Aug (-3.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Madison Square Garden Sports Corp's (MSGS) latest close?
389.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSGS's 52-week high and low?
411.73 high and 188.59 low over the trailing 52 weeks, as of 2026-08-07.
What is Madison Square Garden Sports Corp's strongest and weakest month historically?
Historically, MSGS's strongest calendar month has been Dec (average +7.98%) and its weakest Aug (average -3.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.