-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
+0.38% -
3 MONTH PERFORMANCE
+9.04% -
6 MONTH PERFORMANCE
+15.50% -
YEAR-TO-DATE PERFORMANCE
+20.58% -
1 YEAR PERFORMANCE
+27.38%
Madison Square Garden Sports Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $217.87 | $219.05 (0.54%) | $220.49 | $216.66 | 146,787 | $5.26 B |
| 11/15/2024 | $221.50 | $218.86 (-1.19%) | $223.00 | $218.55 | 84,122 | $5.26 B |
| 11/14/2024 | $222.18 | $222.56 (0.17%) | $223.76 | $220.63 | 75,700 | $5.35 B |
| 11/13/2024 | $223.97 | $222.31 (-0.74%) | $226.32 | $222.31 | 81,947 | $5.34 B |
| 11/12/2024 | $225.98 | $225.11 (-0.38%) | $226.81 | $223.52 | 73,300 | $5.41 B |
| 11/11/2024 | $227.66 | $226.04 (-0.71%) | $228.66 | $225.33 | 118,622 | $5.43 B |
| 11/08/2024 | $227.45 | $227.35 (-0.04%) | $227.65 | $223.87 | 193,417 | $5.46 B |
| 11/07/2024 | $225.11 | $228.44 (1.48%) | $230.00 | $224.88 | 145,714 | $5.49 B |
| 11/06/2024 | $226.35 | $225.35 (-0.44%) | $230.69 | $224.67 | 223,500 | $5.42 B |
| 11/05/2024 | $215.95 | $217.86 (0.88%) | $219.31 | $214.49 | 97,300 | $5.24 B |
| 11/04/2024 | $220.13 | $215.88 (-1.93%) | $220.80 | $213.39 | 215,942 | $5.19 B |
| 11/01/2024 | $225.33 | $220.99 (-1.93%) | $225.33 | $213.09 | 283,834 | $5.31 B |
| 10/31/2024 | $222.85 | $222.70 (-0.07%) | $224.47 | $221.30 | 167,143 | $5.35 B |
| 10/30/2024 | $221.92 | $223.90 (0.89%) | $227.66 | $221.92 | 106,638 | $5.38 B |
| 10/29/2024 | $221.02 | $222.88 (0.84%) | $223.86 | $221.02 | 106,500 | $5.36 B |
| 10/28/2024 | $219.99 | $222.25 (1.03%) | $222.35 | $219.99 | 64,200 | $5.34 B |
| 10/25/2024 | $217.54 | $220.01 (1.14%) | $220.44 | $217.16 | 100,300 | $5.29 B |
| 10/24/2024 | $215.77 | $217.74 (0.91%) | $218.52 | $215.63 | 88,100 | $5.23 B |
| 10/23/2024 | $217.71 | $216.39 (-0.61%) | $219.59 | $216.23 | 60,700 | $5.20 B |
| 10/22/2024 | $216.31 | $218.88 (1.19%) | $219.01 | $215.46 | 78,538 | $5.26 B |
| 10/21/2024 | $218.43 | $217.11 (-0.6%) | $219.06 | $217.05 | 61,700 | $5.22 B |
| 10/18/2024 | $220.60 | $218.43 (-0.98%) | $221.32 | $218.20 | 64,831 | $5.25 B |
| 10/17/2024 | $219.44 | $220.53 (0.5%) | $221.50 | $218.17 | 92,240 | $5.30 B |
| 10/16/2024 | $219.89 | $219.62 (-0.12%) | $220.49 | $218.67 | 78,400 | $5.28 B |
| 10/15/2024 | $217.59 | $219.38 (0.82%) | $220.00 | $217.59 | 79,500 | $5.27 B |
| 10/14/2024 | $215.83 | $217.39 (0.72%) | $217.97 | $215.39 | 54,800 | $5.22 B |
| 10/11/2024 | $213.86 | $216.29 (1.14%) | $216.99 | $212.87 | 60,805 | $5.20 B |
| 10/10/2024 | $213.38 | $213.21 (-0.08%) | $216.06 | $213.13 | 55,706 | $5.12 B |
| 10/09/2024 | $214.68 | $214.63 (-0.02%) | $216.00 | $213.62 | 67,326 | $5.16 B |
| 10/08/2024 | $213.67 | $215.25 (0.74%) | $215.57 | $212.96 | 69,107 | $5.17 B |
| 10/07/2024 | $216.02 | $214.38 (-0.76%) | $216.02 | $213.94 | 60,515 | $5.15 B |
| 10/04/2024 | $215.00 | $217.24 (1.04%) | $217.32 | $214.43 | 89,600 | $5.22 B |
| 10/03/2024 | $210.97 | $214.23 (1.55%) | $216.15 | $210.97 | 174,800 | $5.15 B |
| 10/02/2024 | $208.53 | $212.16 (1.74%) | $212.34 | $208.40 | 93,200 | $5.10 B |
| 10/01/2024 | $207.00 | $208.82 (0.88%) | $209.74 | $205.61 | 73,109 | $5.02 B |
| 09/30/2024 | $208.56 | $208.26 (-0.14%) | $208.90 | $206.53 | 83,443 | $5.00 B |
| 09/27/2024 | $208.32 | $208.05 (-0.13%) | $209.55 | $206.32 | 65,929 | $5.00 B |
| 09/26/2024 | $207.60 | $208.32 (0.35%) | $208.39 | $205.15 | 65,704 | $5.01 B |
| 09/25/2024 | $206.82 | $206.21 (-0.29%) | $207.03 | $205.30 | 77,500 | $4.96 B |
| 09/24/2024 | $206.67 | $206.72 (0.02%) | $208.71 | $205.39 | 78,900 | $4.97 B |
| 09/23/2024 | $208.31 | $206.10 (-1.06%) | $208.31 | $206.03 | 75,945 | $4.95 B |
| 09/20/2024 | $208.87 | $207.02 (-0.89%) | $209.40 | $205.65 | 242,307 | $4.97 B |
| 09/19/2024 | $210.35 | $209.60 (-0.36%) | $210.44 | $208.28 | 67,405 | $5.04 B |
| 09/18/2024 | $208.53 | $207.04 (-0.71%) | $210.94 | $206.98 | 100,800 | $4.98 B |
| 09/17/2024 | $206.13 | $207.49 (0.66%) | $207.50 | $205.78 | 69,114 | $4.99 B |
| 09/16/2024 | $204.68 | $205.95 (0.62%) | $206.46 | $204.31 | 72,916 | $4.95 B |
| 09/13/2024 | $203.92 | $204.78 (0.42%) | $205.51 | $203.92 | 64,905 | $4.92 B |
| 09/12/2024 | $203.29 | $203.06 (-0.11%) | $203.53 | $201.54 | 58,822 | $4.88 B |
| 09/11/2024 | $200.80 | $202.32 (0.76%) | $203.04 | $199.49 | 84,900 | $4.86 B |
| 09/10/2024 | $202.87 | $201.94 (-0.46%) | $203.58 | $201.12 | 79,638 | $4.85 B |
| 09/09/2024 | $201.97 | $202.10 (0.06%) | $202.67 | $201.36 | 99,100 | $4.86 B |
| 09/06/2024 | $203.99 | $202.33 (-0.81%) | $205.25 | $200.55 | 116,800 | $4.86 B |
| 09/05/2024 | $206.08 | $204.53 (-0.75%) | $206.11 | $203.06 | 62,046 | $4.91 B |
| 09/04/2024 | $204.76 | $205.77 (0.49%) | $208.41 | $204.76 | 77,300 | $4.94 B |
| 09/03/2024 | $207.84 | $205.42 (-1.16%) | $208.46 | $205.05 | 98,504 | $4.94 B |
| 08/30/2024 | $207.96 | $209.05 (0.52%) | $209.66 | $206.30 | 108,041 | $5.02 B |
| 08/29/2024 | $209.57 | $207.98 (-0.76%) | $210.33 | $207.78 | 53,914 | $5.00 B |
| 08/28/2024 | $208.06 | $209.17 (0.53%) | $209.60 | $207.86 | 65,619 | $5.03 B |
| 08/27/2024 | $207.59 | $209.47 (0.91%) | $210.61 | $207.59 | 115,700 | $5.03 B |
| 08/26/2024 | $209.30 | $207.87 (-0.68%) | $209.48 | $207.69 | 84,605 | $5.00 B |
| 08/23/2024 | $208.36 | $208.87 (0.24%) | $209.95 | $207.05 | 70,360 | $5.02 B |
| 08/22/2024 | $208.57 | $207.71 (-0.41%) | $209.49 | $207.35 | 111,922 | $4.99 B |
| 08/21/2024 | $206.47 | $208.11 (0.79%) | $208.58 | $205.00 | 99,020 | $5.00 B |
| 08/20/2024 | $207.96 | $206.16 (-0.87%) | $208.18 | $205.50 | 125,317 | $4.95 B |
| 08/19/2024 | $200.49 | $208.75 (4.12%) | $208.79 | $200.49 | 196,321 | $5.02 B |