NYSE : MSGK
Madison Square Garden Sports Corp. — Price history
United States
Last price 310.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Madison Square Garden Sports Corp. (MSGK) closed at 309.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 311.16 | 313.61 | 306.56 | 309.97 | 165,798 | -0.94% |
| 2026-10-30 | 308.03 | 314.67 | 305.81 | 312.9 | 269,867 | +0.88% |
| 2026-10-29 | 301.6 | 310.51 | 297.71 | 310.18 | 353,420 | +3.28% |
| 2026-10-28 | 303.15 | 306.2 | 295.09 | 300.32 | 470,027 | -1.67% |
| 2026-10-27 | 280 | 306.98 | 280 | 305.42 | 396,293 | +5.54% |
| 2026-10-26 | 390.3 | 392.81 | 383.11 | 384.39 | 261,604 | -1.09% |
| 2026-10-23 | 385.46 | 400.38 | 384.79 | 388.63 | 440,139 | -0.22% |
| 2026-10-22 | 409.01 | 413.5 | 387.795 | 389.48 | 420,520 | -5.55% |
| 2026-10-21 | 415 | 417.73 | 410.98 | 412.37 | 279,600 | -0.25% |
| 2026-10-20 | 402.75 | 416 | 402.52 | 413.41 | 496,648 | +3.35% |
| 2026-10-19 | 396.65 | 404.41 | 394.69 | 400 | 495,598 | +0.98% |
| 2026-10-16 | 406.09 | 408.68 | 385.33 | 396.1 | 660,957 | -2.12% |
| 2026-10-15 | 407.72 | 411.47 | 402.37 | 404.66 | 455,658 | +0.14% |
| 2026-10-14 | 400.88 | 410.26 | 399.35 | 404.1 | 562,990 | -0.01% |
| 2026-10-13 | 405.41 | 407.34 | 401.66 | 404.15 | 330,949 | +0.20% |
| 2026-10-12 | 404.36 | 411.25 | 400.39 | 403.34 | 433,994 | +0.26% |
| 2026-10-09 | 408.48 | 410.39 | 398.87 | 402.3 | 309,730 | -1.20% |
| 2026-10-08 | 406.01 | 412.1 | 402.995 | 407.17 | 279,529 | +0.54% |
| 2026-10-07 | 402 | 409.86 | 398.01 | 404.97 | 263,232 | +0.72% |
| 2026-10-06 | 401 | 405.21 | 398.84 | 402.07 | 172,249 | +0.44% |
| 2026-10-05 | 408.54 | 408.58 | 397.19 | 400.32 | 252,514 | -1.63% |
| 2026-10-02 | 400 | 407.2 | 397.51 | 406.95 | 392,347 | +1.94% |
| 2026-10-01 | 403.9 | 407.133 | 381.38 | 399.19 | 563,873 | -1.49% |
| 2026-09-30 | 415.04 | 418.01 | 404.7 | 405.21 | 297,767 | -2.09% |
| 2026-09-29 | 415.12 | 419.91 | 412.19 | 413.84 | 285,740 | -0.60% |
| 2026-09-28 | 403.22 | 420.06 | 400.275 | 416.34 | 290,290 | +3.35% |
| 2026-09-25 | 403.54 | 405.76 | 397.55 | 402.84 | 194,814 | +0.08% |
| 2026-09-24 | 395.07 | 405.14 | 393.86 | 402.5 | 299,041 | +1.95% |
| 2026-09-23 | 395.79 | 398.27 | 390.78 | 394.8 | 233,076 | -0.46% |
| 2026-09-22 | 401.36 | 405.99 | 394.92 | 396.62 | 234,166 | -0.87% |
| 2026-09-21 | 402.52 | 404.14 | 398.02 | 400.09 | 308,391 | +0.34% |
| 2026-09-18 | 393.5 | 403.04 | 389.805 | 398.75 | 572,696 | +1.04% |
| 2026-09-17 | 397.26 | 402.676 | 393.6 | 394.64 | 389,866 | +0.21% |
| 2026-09-16 | 393.06 | 398.071 | 389.45 | 393.82 | 299,491 | +0.14% |
| 2026-09-15 | 396.44 | 397.645 | 391.6 | 393.27 | 295,088 | -0.76% |
| 2026-09-14 | 391.38 | 401.88 | 391.38 | 396.3 | 340,154 | +1.08% |
| 2026-09-11 | 394.87 | 397 | 386.39 | 392.07 | 332,038 | -0.01% |
| 2026-09-10 | 394.08 | 397.68 | 390.52 | 392.11 | 231,989 | -0.82% |
| 2026-09-09 | 388.24 | 396.77 | 387.35 | 395.34 | 317,545 | +1.17% |
| 2026-09-08 | 388.81 | 392.06 | 386.01 | 390.77 | 318,035 | -0.10% |
| 2026-09-04 | 386.1 | 393.44 | 386.1 | 391.16 | 245,071 | +1.06% |
| 2026-09-03 | 386.94 | 389.928 | 383.91 | 387.07 | 184,368 | +0.01% |
| 2026-09-02 | 382.87 | 389.21 | 382.318 | 387.05 | 220,211 | +1.40% |
| 2026-09-01 | 383.05 | 384.657 | 376.35 | 381.69 | 294,876 | -0.79% |
| 2026-08-31 | 389.18 | 392.58 | 383.06 | 384.73 | 227,912 | -1.18% |
| 2026-08-28 | 393.45 | 396.34 | 387.045 | 389.34 | 246,026 | -1.09% |
| 2026-08-27 | 397 | 401.43 | 393.4 | 393.65 | 225,726 | -1.20% |
| 2026-08-26 | 404.77 | 410.91 | 397.88 | 398.45 | 158,599 | -2.09% |
| 2026-08-25 | 404.49 | 407.39 | 402.02 | 406.94 | 125,361 | +1.08% |
| 2026-08-24 | 408.61 | 411.74 | 399.69 | 402.61 | 216,960 | -0.87% |
| 2026-08-21 | 395.57 | 407.92 | 394.02 | 406.16 | 188,768 | +1.92% |
| 2026-08-20 | 400.05 | 410.58 | 397.14 | 398.52 | 177,272 | -1.09% |
| 2026-08-19 | 407.26 | 407.89 | 400.05 | 402.9 | 280,401 | +0.41% |
| 2026-08-18 | 411.57 | 412.83 | 401.155 | 401.24 | 242,813 | -2.60% |
| 2026-08-17 | 405.16 | 413.94 | 403.79 | 411.94 | 246,624 | +1.17% |
| 2026-08-14 | 410.47 | 416.48 | 401.22 | 407.17 | 374,435 | -1.41% |
| 2026-08-13 | 418 | 438.93 | 409.515 | 412.98 | 516,054 | -0.28% |
| 2026-08-12 | 395.96 | 415.99 | 393.545 | 414.12 | 417,493 | +5.25% |
| 2026-08-11 | 390.86 | 397.33 | 390.86 | 393.47 | 181,533 | +0.41% |
| 2026-08-10 | 388.8 | 393.41 | 384.86 | 391.87 | 183,281 | +0.48% |
| 2026-08-07 | 391.97 | 396.935 | 388.54 | 389.99 | 185,369 | -0.40% |
| 2026-08-06 | 393.65 | 399.05 | 388.805 | 391.56 | 139,516 | +0.05% |
| 2026-08-05 | 396.05 | 396.07 | 389.27 | 391.35 | 163,367 | -0.92% |
| 2026-08-04 | 386.83 | 398.59 | 386.19 | 394.97 | 177,336 | +2.62% |
| 2026-08-03 | 388.3 | 398.59 | 382.65 | 384.88 | 202,782 | -2.24% |
| 2026-07-31 | 404 | 404 | 391.65 | 393.68 | 149,735 | -2.81% |
| 2026-07-30 | 398.51 | 406.53 | 395.38 | 405.05 | 149,093 | +1.64% |
| 2026-07-29 | 401.64 | 403.009 | 393.33 | 398.51 | 110,018 | +0.11% |
| 2026-07-28 | 398.41 | 402.985 | 397.7 | 398.09 | 131,764 | +0.20% |
| 2026-07-27 | 398.91 | 403.07 | 393.58 | 397.29 | 99,188 | +0.22% |
| 2026-07-24 | 395.35 | 400.915 | 393.95 | 396.4 | 132,295 | +0.53% |
| 2026-07-23 | 400.4 | 404.945 | 392.38 | 394.3 | 170,425 | -0.74% |
| 2026-07-22 | 394.14 | 401.4 | 394.14 | 397.25 | 152,860 | +0.33% |
| 2026-07-21 | 401.8 | 401.8 | 392.875 | 395.96 | 184,929 | -0.50% |
| 2026-07-20 | 399.77 | 406.17 | 394.225 | 397.96 | 190,189 | +0.27% |
| 2026-07-17 | 386.95 | 397.29 | 385.815 | 396.87 | 181,726 | +2.44% |
| 2026-07-16 | 390.08 | 391.56 | 384.59 | 387.41 | 180,884 | -0.67% |
| 2026-07-15 | 395.76 | 407.74 | 390.01 | 390.02 | 290,076 | +1.51% |
| 2026-07-14 | 387.05 | 389.08 | 382.06 | 384.23 | 220,041 | -0.49% |
| 2026-07-13 | 382.38 | 390.215 | 382.38 | 386.11 | 143,486 | +1.10% |
| 2026-07-10 | 386.75 | 388.24 | 378.81 | 381.9 | 125,337 | -1.34% |
| 2026-07-09 | 394.63 | 395.54 | 385.37 | 387.08 | 167,543 | -1.62% |
| 2026-07-08 | 390.79 | 396.51 | 390.558 | 393.47 | 186,314 | +0.70% |
| 2026-07-07 | 385.16 | 397.32 | 383.98 | 390.73 | 182,276 | +1.17% |
| 2026-07-06 | 395 | 400 | 384.14 | 386.21 | 208,341 | -2.26% |
| 2026-07-02 | 394.17 | 400.79 | 387.31 | 395.16 | 177,052 | +0.00% |
| 2026-07-01 | 399.96 | 411.73 | 393.36 | 395.17 | 300,484 | -1.66% |
| 2026-06-30 | 400.24 | 403.14 | 395.02 | 401.84 | 299,618 | -0.30% |
| 2026-06-29 | 392.95 | 403.11 | 388.24 | 403.03 | 404,369 | +2.56% |
| 2026-06-26 | 379.61 | 393.32 | 378.39 | 392.98 | 536,391 | +3.76% |
| 2026-06-25 | 366.69 | 379.34 | 365.02 | 378.73 | 298,863 | +3.46% |
| 2026-06-24 | 367.77 | 370.31 | 362.16 | 366.05 | 384,724 | -1.23% |
| 2026-06-23 | 368.65 | 372.24 | 364.69 | 370.6 | 349,467 | +0.00% |
| 2026-06-22 | 368.45 | 371.18 | 365.32 | 370.59 | 192,929 | +0.13% |
| 2026-06-18 | 364.34 | 371.48 | 359.19 | 370.1 | 427,214 | +2.30% |
| 2026-06-17 | 374.9 | 375.31 | 357.97 | 361.78 | 398,953 | -3.77% |
| 2026-06-16 | 380.36 | 382.4 | 374.1 | 375.97 | 288,441 | -1.06% |
| 2026-06-15 | 383.24 | 384.135 | 366.39 | 380 | 478,669 | -1.22% |
| 2026-06-12 | 395.88 | 397 | 376.52 | 384.68 | 429,019 | -2.29% |
| 2026-06-11 | 388.3 | 395.708 | 384.035 | 393.68 | 477,313 | +1.89% |
| 2026-06-10 | 384.11 | 390.5 | 383.39 | 386.37 | 292,823 | +0.59% |
| 2026-06-09 | 385.99 | 387.35 | 380.5 | 384.11 | 250,663 | +0.10% |
| 2026-06-08 | 389.5 | 392.56 | 382.2 | 383.73 | 208,316 | -0.65% |
| 2026-06-05 | 384 | 389.98 | 381.92 | 386.23 | 203,481 | +0.31% |
| 2026-06-04 | 384.06 | 390.12 | 382.51 | 385.05 | 264,791 | +1.11% |
| 2026-06-03 | 384 | 386.05 | 378 | 380.82 | 215,558 | -0.50% |
| 2026-06-02 | 377 | 384.7 | 372.12 | 382.72 | 187,088 | +1.34% |
| 2026-06-01 | 377.42 | 383.17 | 370.52 | 377.65 | 293,074 | +0.90% |
| 2026-05-29 | 368.37 | 376.24 | 365.803 | 374.29 | 239,480 | +1.17% |
| 2026-05-28 | 367.72 | 374.928 | 365.55 | 369.96 | 219,910 | +0.99% |
| 2026-05-27 | 367 | 370 | 363.381 | 366.33 | 207,913 | +0.00% |
| 2026-05-26 | 365.29 | 368.88 | 356.855 | 366.34 | 254,249 | +3.52% |
| 2026-05-22 | 354.69 | 357.7 | 346.74 | 353.87 | 139,236 | +0.44% |
| 2026-05-21 | 350.22 | 352.61 | 343.57 | 352.31 | 164,945 | -0.24% |
| 2026-05-20 | 354.76 | 356.79 | 349.25 | 353.15 | 166,295 | +0.00% |
| 2026-05-19 | 352.85 | 355.45 | 346.08 | 353.16 | 196,210 | +0.38% |
| 2026-05-18 | 355.23 | 360.45 | 350.67 | 351.84 | 238,262 | +0.09% |
| 2026-05-15 | 349.09 | 355.75 | 344.28 | 351.54 | 284,104 | +0.64% |
| 2026-05-14 | 350 | 357.42 | 345.93 | 349.3 | 221,727 | +0.32% |
| 2026-05-13 | 336.35 | 348.89 | 325.5 | 348.2 | 340,645 | +3.59% |