Madison Square Garden Sports Corp (NY: MSGS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	227.45	227.65	223.87	227.35	193,417	-1.09(-0.48%)
Nov 07, 2024	225.11	230.00	224.88	228.44	145,714	+3.09(+1.37%)
Nov 06, 2024	226.35	230.69	224.67	225.35	223,489	+7.49(+3.44%)
Nov 05, 2024	215.95	219.31	214.49	217.86	97,300	+1.98(+0.92%)
Nov 04, 2024	220.13	220.80	213.39	215.88	215,942	-5.11(-2.31%)
Nov 01, 2024	225.33	225.33	213.09	220.99	283,834	-1.71(-0.77%)
Oct 31, 2024	222.85	224.47	221.30	222.70	167,143	-1.20(-0.54%)
Oct 30, 2024	221.92	227.66	221.92	223.90	106,638	+1.02(+0.46%)
Oct 29, 2024	221.02	223.86	221.02	222.88	106,487	+0.63(+0.28%)
Oct 28, 2024	219.99	222.35	219.99	222.25	64,180	+2.24(+1.02%)
Oct 25, 2024	217.54	220.44	217.16	220.01	100,265	+2.27(+1.04%)
Oct 24, 2024	215.77	218.52	215.63	217.74	88,075	+1.35(+0.62%)
Oct 23, 2024	217.71	219.59	216.22	216.39	60,659	-2.49(-1.14%)
Oct 22, 2024	216.31	219.01	215.46	218.88	78,538	+1.77(+0.82%)
Oct 21, 2024	218.43	219.06	217.05	217.11	61,665	-1.32(-0.60%)
Oct 18, 2024	220.60	221.32	218.20	218.43	64,831	-2.10(-0.95%)
Oct 17, 2024	219.44	221.50	218.17	220.53	92,240	+0.91(+0.41%)
Oct 16, 2024	219.89	220.49	218.67	219.62	78,356	+0.24(+0.11%)
Oct 15, 2024	217.59	220.00	217.59	219.38	79,467	+1.99(+0.92%)
Oct 14, 2024	215.83	217.97	215.39	217.39	54,766	+1.10(+0.51%)
Oct 11, 2024	213.86	216.99	212.87	216.29	60,805	+3.08(+1.44%)
Oct 10, 2024	213.38	216.06	213.13	213.21	55,706	-1.42(-0.66%)
Oct 09, 2024	214.68	216.00	213.62	214.63	67,326	-0.62(-0.29%)
Oct 08, 2024	213.67	215.57	212.96	215.25	69,107	+0.87(+0.41%)
Oct 07, 2024	216.02	216.02	213.94	214.38	60,515	-2.86(-1.32%)
Oct 04, 2024	215.00	217.32	214.43	217.24	89,559	+3.01(+1.41%)
Oct 03, 2024	210.97	216.15	210.97	214.23	174,792	+2.07(+0.98%)
Oct 02, 2024	208.53	212.34	208.40	212.16	93,193	+3.34(+1.60%)
Oct 01, 2024	207.00	209.74	205.61	208.82	73,109	+0.56(+0.27%)
Sep 30, 2024	208.56	208.90	206.53	208.26	83,443	+0.21(+0.10%)
Sep 27, 2024	208.32	209.55	206.32	208.05	65,929	-0.27(-0.13%)
Sep 26, 2024	207.60	208.39	205.15	208.32	65,704	+2.11(+1.02%)
Sep 25, 2024	206.82	207.03	205.30	206.21	77,485	-0.51(-0.25%)
Sep 24, 2024	206.67	208.71	205.39	206.72	78,981	+0.62(+0.30%)
Sep 23, 2024	208.31	208.31	206.03	206.10	75,945	-0.92(-0.44%)
Sep 20, 2024	208.87	209.40	205.65	207.02	242,307	-2.58(-1.23%)
Sep 19, 2024	210.35	210.44	208.28	209.60	67,405	+2.56(+1.24%)
Sep 18, 2024	208.53	210.94	206.98	207.04	100,771	-0.45(-0.22%)
Sep 17, 2024	206.13	207.50	205.78	207.49	69,110	+1.54(+0.75%)
Sep 16, 2024	204.68	206.46	204.31	205.95	72,916	+1.17(+0.57%)
Sep 13, 2024	203.92	205.50	203.92	204.78	64,905	+1.72(+0.85%)
Sep 12, 2024	203.29	203.53	201.54	203.06	58,822	+0.74(+0.37%)
Sep 11, 2024	200.80	203.04	199.49	202.32	84,866	+0.38(+0.19%)
Sep 10, 2024	202.87	203.58	201.12	201.94	79,638	-0.16(-0.08%)
Sep 09, 2024	201.97	202.66	201.36	202.10	99,065	-0.23(-0.11%)
Sep 06, 2024	203.99	205.25	200.55	202.33	116,789	-2.20(-1.08%)
Sep 05, 2024	206.08	206.10	203.06	204.53	62,046	-1.24(-0.60%)
Sep 04, 2024	204.76	208.41	204.76	205.77	77,273	+0.35(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.