5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
+21.42%
YEAR-TO-DATE PERFORMANCE
+60.77%
1 YEAR PERFORMANCE
+85.01%
Madison Square G Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $308.03 | $313.39 (1.74%) | $314.07 | $305.81 | 121.54 K | $7.53 B |
| 10/29/2026 | $301.60 | $310.18 (2.84%) | $310.51 | $297.71 | 353.42 K | $7.49 B |
| 10/28/2026 | $303.15 | $300.32 (-0.93%) | $306.20 | $295.09 | 470.03 K | $7.25 B |
| 10/27/2026 | $280.00 | $305.42 (9.08%) | $306.98 | $280.00 | 396.29 K | $7.38 B |
| 10/26/2026 | $293.90 | $289.45 (-1.51%) | $295.79 | $288.49 | 347.01 K | $6.99 B |
| 10/23/2026 | $290.26 | $292.64 (0.82%) | $301.49 | $289.75 | 584.51 K | $7.07 B |
| 10/22/2026 | $307.99 | $293.28 (-4.78%) | $311.37 | $292.02 | 558.45 K | $7.08 B |
| 10/21/2026 | $312.50 | $310.52 (-0.63%) | $314.56 | $309.47 | 371.31 K | $7.50 B |
| 10/20/2026 | $303.28 | $311.30 (2.64%) | $313.25 | $303.10 | 659.55 K | $7.52 B |
| 10/19/2026 | $298.68 | $301.20 (0.84%) | $304.53 | $297.21 | 658.16 K | $7.28 B |
| 10/16/2026 | $305.79 | $298.27 (-2.46%) | $307.74 | $290.16 | 877.75 K | $7.20 B |
| 10/15/2026 | $307.02 | $304.71 (-0.75%) | $309.84 | $302.99 | 605.11 K | $7.36 B |
| 10/14/2026 | $301.87 | $304.29 (0.8%) | $308.93 | $300.72 | 747.65 K | $7.35 B |
| 10/13/2026 | $305.28 | $304.33 (-0.31%) | $306.73 | $302.45 | 439.50 K | $7.35 B |
| 10/12/2026 | $304.49 | $303.72 (-0.25%) | $309.68 | $301.50 | 576.35 K | $7.34 B |
| 10/09/2026 | $307.59 | $302.94 (-1.51%) | $309.03 | $300.35 | 411.32 K | $7.32 B |
| 10/08/2026 | $305.73 | $306.60 (0.28%) | $310.32 | $303.46 | 371.22 K | $7.41 B |
| 10/07/2026 | $302.71 | $304.95 (0.74%) | $308.63 | $299.71 | 349.57 K | $7.37 B |
| 10/06/2026 | $301.96 | $302.76 (0.26%) | $305.13 | $300.33 | 228.75 K | $7.31 B |
| 10/05/2026 | $307.64 | $301.45 (-2.01%) | $307.67 | $299.09 | 335.34 K | $7.28 B |
| 10/02/2026 | $301.20 | $306.44 (1.74%) | $306.63 | $299.33 | 521.04 K | $7.40 B |
| 10/01/2026 | $304.14 | $300.59 (-1.17%) | $306.57 | $287.18 | 748.82 K | $7.26 B |
| 09/30/2026 | $312.53 | $305.13 (-2.37%) | $314.77 | $304.74 | 395.44 K | $7.37 B |
| 09/29/2026 | $312.59 | $311.63 (-0.31%) | $316.20 | $310.38 | 379.46 K | $7.53 B |
| 09/28/2026 | $303.63 | $313.51 (3.25%) | $316.31 | $301.42 | 385.52 K | $7.57 B |
| 09/25/2026 | $303.87 | $303.34 (-0.17%) | $305.54 | $299.36 | 258.71 K | $7.33 B |
| 09/24/2026 | $297.49 | $303.09 (1.88%) | $305.08 | $296.58 | 397.13 K | $7.32 B |
| 09/23/2026 | $298.03 | $297.29 (-0.25%) | $299.90 | $294.26 | 309.53 K | $7.18 B |
| 09/22/2026 | $302.23 | $298.66 (-1.18%) | $305.72 | $297.38 | 311.02 K | $7.21 B |
| 09/21/2026 | $303.10 | $301.27 (-0.6%) | $304.32 | $299.71 | 409.56 K | $7.28 B |
| 09/18/2026 | $296.31 | $300.26 (1.33%) | $303.49 | $293.53 | 760.55 K | $7.25 B |
| 09/17/2026 | $299.14 | $297.17 (-0.66%) | $303.22 | $296.39 | 517.79 K | $7.18 B |
| 09/16/2026 | $295.98 | $296.55 (0.19%) | $299.75 | $293.26 | 397.74 K | $7.16 B |
| 09/15/2026 | $298.52 | $296.14 (-0.8%) | $299.44 | $294.88 | 391.89 K | $7.15 B |
| 09/14/2026 | $294.71 | $298.42 (1.26%) | $302.62 | $294.71 | 451.79 K | $7.21 B |
| 09/11/2026 | $297.34 | $295.23 (-0.71%) | $298.95 | $290.96 | 440.95 K | $7.13 B |
| 09/10/2026 | $296.75 | $295.26 (-0.5%) | $299.46 | $294.07 | 308.10 K | $7.13 B |
| 09/09/2026 | $292.35 | $297.70 (1.83%) | $298.77 | $291.68 | 421.70 K | $7.19 B |
| 09/08/2026 | $292.78 | $294.25 (0.5%) | $295.23 | $290.67 | 422.35 K | $7.11 B |
| 09/04/2026 | $290.74 | $294.55 (1.31%) | $296.27 | $290.74 | 325.49 K | $7.11 B |
| 09/03/2026 | $291.37 | $291.47 (0.03%) | $293.62 | $289.09 | 244.88 K | $7.04 B |
| 09/02/2026 | $288.31 | $291.45 (1.09%) | $293.08 | $287.89 | 292.44 K | $7.04 B |
| 09/01/2026 | $288.44 | $287.42 (-0.35%) | $289.65 | $283.40 | 391.60 K | $6.94 B |
| 08/31/2026 | $293.06 | $289.71 (-1.14%) | $295.62 | $288.45 | 302.67 K | $7.00 B |
| 08/28/2026 | $296.27 | $293.18 (-1.04%) | $298.45 | $291.45 | 326.72 K | $7.08 B |
| 08/27/2026 | $298.95 | $296.42 (-0.85%) | $302.28 | $296.23 | 299.76 K | $7.16 B |
| 08/26/2026 | $304.80 | $300.04 (-1.56%) | $309.42 | $299.61 | 210.62 K | $7.25 B |
| 08/25/2026 | $304.59 | $306.43 (0.6%) | $306.77 | $302.73 | 166.53 K | $7.40 B |
| 08/24/2026 | $307.69 | $303.17 (-1.47%) | $310.05 | $300.97 | 288.12 K | $7.32 B |
| 08/21/2026 | $297.87 | $305.84 (2.68%) | $307.17 | $296.70 | 250.73 K | $7.39 B |
| 08/20/2026 | $301.24 | $300.09 (-0.38%) | $309.17 | $299.05 | 235.45 K | $7.25 B |
| 08/19/2026 | $306.67 | $303.39 (-1.07%) | $307.15 | $301.24 | 372.37 K | $7.33 B |
| 08/18/2026 | $309.92 | $302.14 (-2.51%) | $310.87 | $302.08 | 322.46 K | $7.30 B |
| 08/17/2026 | $305.09 | $310.20 (1.67%) | $311.70 | $304.06 | 327.52 K | $7.49 B |
| 08/14/2026 | $309.09 | $306.60 (-0.81%) | $313.61 | $302.12 | 497.25 K | $7.41 B |
| 08/13/2026 | $314.76 | $310.98 (-1.2%) | $330.52 | $308.37 | 685.32 K | $7.51 B |
| 08/12/2026 | $298.16 | $311.84 (4.59%) | $313.25 | $296.34 | 554.43 K | $7.53 B |
| 08/11/2026 | $294.32 | $296.29 (0.67%) | $299.19 | $294.32 | 241.08 K | $7.16 B |
| 08/10/2026 | $292.77 | $295.08 (0.79%) | $296.24 | $289.80 | 243.42 K | $7.13 B |
| 08/07/2026 | $295.16 | $293.67 (-0.5%) | $298.90 | $292.58 | 246.21 K | $7.09 B |
| 08/06/2026 | $296.42 | $294.85 (-0.53%) | $300.49 | $292.78 | 185.28 K | $7.12 B |
| 08/05/2026 | $298.23 | $294.69 (-1.19%) | $298.25 | $293.13 | 217.00 K | $7.12 B |
| 08/04/2026 | $291.29 | $297.42 (2.1%) | $300.14 | $290.81 | 235.50 K | $7.18 B |
| 08/03/2026 | $292.39 | $289.82 (-0.88%) | $300.14 | $288.14 | 269.30 K | $7.00 B |
| 07/31/2026 | $304.22 | $296.45 (-2.55%) | $304.22 | $294.92 | 198.85 K | $7.16 B |
| 07/30/2026 | $300.08 | $305.01 (1.64%) | $306.12 | $297.73 | 198.00 K | $7.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
