MSGS - Madison Square Garden Sports Corp.
336.12
-8.000 -2.380%
Share volume: 322,556
Last Updated: 05-12-2026
Entertainment/Services – Misc. Entertainment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$344.12
-8.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $345.11 | $345.11 | $346.85 | $346.85 | $333.90 | $333.90 | $336.12 | $336.12 | 322,556 | $322,556.00 |
| 05-11-2026 | $331.73 | $331.73 | $348.20 | $348.20 | $331.73 | $331.73 | $344.12 | $344.12 | 290,345 | $290,345.00 |
| 05-08-2026 | $333.44 | $333.44 | $334.31 | $334.31 | $320.57 | $320.57 | $330.13 | $330.13 | 324,911 | $324,911.00 |
| 05-07-2026 | $335.68 | $335.68 | $340.94 | $340.94 | $326.65 | $326.65 | $332.52 | $332.52 | 307,520 | $307,520.00 |
| 05-06-2026 | $341.78 | $341.78 | $344.08 | $344.08 | $331.36 | $331.36 | $334.92 | $334.92 | 284,268 | $284,268.00 |
| 05-05-2026 | $334.39 | $334.39 | $339.19 | $339.19 | $327.42 | $327.42 | $338.11 | $338.11 | 237,525 | $237,525.00 |
| 05-04-2026 | $338.89 | $338.89 | $341.38 | $341.38 | $332.14 | $332.14 | $340.18 | $340.18 | 222,391 | $222,391.00 |
| 05-01-2026 | $340.01 | $340.01 | $345.50 | $345.50 | $335.46 | $335.46 | $340.75 | $340.75 | 268,155 | $268,155.00 |
| 04-30-2026 | $329.32 | $329.32 | $343.97 | $343.97 | $326.38 | $326.38 | $342.46 | $342.46 | 352,434 | $352,434.00 |
| 04-29-2026 | $331.50 | $331.50 | $332.76 | $332.76 | $326.22 | $326.22 | $329.93 | $329.93 | 221,981 | $221,981.00 |