MSGS - Madison Square Garden Sports Corp.
318.58
-2.980 -0.935%
Share volume: 186,939
Last Updated: 03-05-2026
Entertainment/Services – Misc. Entertainment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$321.56
-2.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $320.14 | $320.14 | $322.15 | $322.15 | $315.61 | $315.61 | $318.58 | $318.58 | 186,939 | $186,939.00 |
| 03-04-2026 | $324.13 | $324.13 | $324.13 | $324.13 | $317.92 | $317.92 | $321.56 | $321.56 | 193,537 | $193,537.00 |
| 03-03-2026 | $325.30 | $325.30 | $327.34 | $327.34 | $318.61 | $318.61 | $321.92 | $321.92 | 334,464 | $334,464.00 |
| 03-02-2026 | $329.28 | $329.28 | $332.80 | $332.80 | $320.45 | $320.45 | $328.56 | $328.56 | 340,152 | $340,152.00 |
| 02-27-2026 | $318.29 | $318.29 | $335.08 | $335.08 | $317.86 | $317.86 | $331.66 | $331.66 | 447,978 | $447,978.00 |
| 02-26-2026 | $316.89 | $316.89 | $327.71 | $327.71 | $314.13 | $314.13 | $321.53 | $321.53 | 225,691 | $225,691.00 |
| 02-25-2026 | $315.09 | $315.09 | $326.19 | $326.19 | $313.48 | $313.48 | $315.72 | $315.72 | 216,946 | $216,946.00 |
| 02-24-2026 | $313.87 | $313.87 | $318.11 | $318.11 | $309.98 | $309.98 | $313.97 | $313.97 | 244,521 | $244,521.00 |
| 02-23-2026 | $316.51 | $316.51 | $321.62 | $321.62 | $313.18 | $313.18 | $314.09 | $314.09 | 234,139 | $234,139.00 |
| 02-20-2026 | $329.49 | $329.49 | $332.80 | $332.80 | $320.86 | $320.86 | $325.26 | $325.26 | 272,392 | $272,392.00 |