5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-14.02%
YEAR-TO-DATE PERFORMANCE
-14.70%
1 YEAR PERFORMANCE
+3.54%
Madison Square Garden Sports Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $192.49 | $192.57 (0.04%) | $192.78 | $188.99 | 170,757 | $4.64 B |
| 04/29/2025 | $194.82 | $193.44 (-0.71%) | $196.12 | $192.57 | 157,027 | $4.66 B |
| 04/28/2025 | $193.45 | $195.40 (1.01%) | $196.59 | $193.26 | 134,851 | $4.71 B |
| 04/25/2025 | $192.37 | $192.16 (-0.11%) | $192.95 | $189.39 | 93,500 | $4.63 B |
| 04/24/2025 | $189.42 | $191.74 (1.22%) | $192.88 | $189.42 | 76,800 | $4.62 B |
| 04/23/2025 | $192.04 | $189.57 (-1.29%) | $195.12 | $188.96 | 88,332 | $4.57 B |
| 04/22/2025 | $185.50 | $188.09 (1.4%) | $189.08 | $185.50 | 283,800 | $4.53 B |
| 04/21/2025 | $189.29 | $185.40 (-2.06%) | $189.35 | $183.58 | 133,324 | $4.47 B |
| 04/17/2025 | $190.00 | $191.65 (0.87%) | $192.33 | $188.35 | 72,800 | $4.62 B |
| 04/16/2025 | $192.11 | $188.83 (-1.71%) | $192.11 | $186.29 | 108,835 | $4.55 B |
| 04/15/2025 | $190.45 | $192.58 (1.12%) | $194.00 | $190.00 | 116,100 | $4.64 B |
| 04/14/2025 | $191.73 | $190.35 (-0.72%) | $193.19 | $190.15 | 129,900 | $4.59 B |
| 04/11/2025 | $188.56 | $190.42 (0.99%) | $191.89 | $186.10 | 175,600 | $4.59 B |
| 04/10/2025 | $186.51 | $187.96 (0.78%) | $189.50 | $182.90 | 171,200 | $4.53 B |
| 04/09/2025 | $173.60 | $188.67 (8.68%) | $189.39 | $173.60 | 191,805 | $4.55 B |
| 04/08/2025 | $184.00 | $175.61 (-4.56%) | $184.14 | $173.67 | 150,900 | $4.23 B |
| 04/07/2025 | $177.01 | $178.79 (1.01%) | $185.07 | $173.26 | 383,631 | $4.31 B |
| 04/04/2025 | $188.58 | $180.96 (-4.04%) | $190.83 | $178.58 | 341,736 | $4.36 B |
| 04/03/2025 | $193.26 | $193.35 (0.05%) | $195.65 | $191.17 | 172,300 | $4.66 B |
| 04/02/2025 | $195.93 | $199.23 (1.68%) | $199.48 | $194.50 | 96,806 | $4.80 B |
| 04/01/2025 | $195.17 | $198.36 (1.63%) | $198.50 | $193.40 | 174,944 | $4.78 B |
| 03/31/2025 | $193.99 | $194.72 (0.38%) | $195.04 | $191.27 | 180,450 | $4.69 B |
| 03/28/2025 | $198.72 | $194.97 (-1.89%) | $198.81 | $192.68 | 191,600 | $4.70 B |
| 03/27/2025 | $198.51 | $198.70 (0.1%) | $199.10 | $196.18 | 103,628 | $4.79 B |
| 03/26/2025 | $199.18 | $198.51 (-0.34%) | $199.99 | $197.30 | 112,900 | $4.78 B |
| 03/25/2025 | $198.61 | $197.87 (-0.37%) | $199.18 | $195.27 | 177,211 | $4.77 B |
| 03/24/2025 | $200.84 | $199.29 (-0.77%) | $201.67 | $198.60 | 188,300 | $4.80 B |
| 03/21/2025 | $196.78 | $198.52 (0.88%) | $198.53 | $195.14 | 264,630 | $4.78 B |
| 03/20/2025 | $193.17 | $197.75 (2.37%) | $201.20 | $193.17 | 421,642 | $4.77 B |
| 03/19/2025 | $191.20 | $194.68 (1.82%) | $196.67 | $190.70 | 198,700 | $4.69 B |
| 03/18/2025 | $191.73 | $191.01 (-0.38%) | $191.73 | $189.19 | 96,300 | $4.60 B |
| 03/17/2025 | $187.69 | $192.04 (2.32%) | $193.46 | $187.69 | 111,100 | $4.63 B |
| 03/14/2025 | $187.73 | $188.92 (0.63%) | $189.02 | $186.15 | 154,700 | $4.55 B |
| 03/13/2025 | $186.89 | $185.75 (-0.61%) | $188.07 | $185.30 | 154,500 | $4.48 B |
| 03/12/2025 | $188.26 | $188.45 (0.1%) | $188.66 | $185.24 | 107,829 | $4.54 B |
| 03/11/2025 | $189.93 | $187.75 (-1.15%) | $192.23 | $186.50 | 117,755 | $4.52 B |
| 03/10/2025 | $195.00 | $189.78 (-2.68%) | $196.45 | $187.61 | 184,943 | $4.57 B |
| 03/07/2025 | $196.96 | $196.84 (-0.06%) | $199.32 | $193.56 | 130,910 | $4.74 B |
| 03/06/2025 | $198.59 | $198.37 (-0.11%) | $200.52 | $197.53 | 101,100 | $4.78 B |
| 03/05/2025 | $198.71 | $200.29 (0.8%) | $201.44 | $197.52 | 112,800 | $4.83 B |
| 03/04/2025 | $199.67 | $198.73 (-0.47%) | $200.04 | $197.14 | 171,114 | $4.79 B |
| 03/03/2025 | $205.06 | $201.48 (-1.75%) | $205.06 | $200.26 | 148,000 | $4.86 B |
| 02/28/2025 | $199.99 | $203.69 (1.85%) | $203.75 | $199.38 | 134,800 | $4.91 B |
| 02/27/2025 | $202.84 | $201.32 (-0.75%) | $204.47 | $200.72 | 82,300 | $4.85 B |
| 02/26/2025 | $202.09 | $202.76 (0.33%) | $204.51 | $201.84 | 91,949 | $4.89 B |
| 02/25/2025 | $201.80 | $201.99 (0.09%) | $202.87 | $199.25 | 129,300 | $4.87 B |
| 02/24/2025 | $204.01 | $202.66 (-0.66%) | $206.95 | $201.95 | 114,220 | $4.88 B |
| 02/21/2025 | $205.74 | $203.11 (-1.28%) | $205.96 | $201.79 | 103,000 | $4.89 B |
| 02/20/2025 | $206.74 | $205.46 (-0.62%) | $207.39 | $205.46 | 96,209 | $4.95 B |
| 02/19/2025 | $207.57 | $207.52 (-0.02%) | $209.77 | $205.83 | 132,303 | $5.00 B |
| 02/18/2025 | $212.30 | $206.91 (-2.54%) | $212.99 | $206.65 | 117,322 | $4.99 B |
| 02/14/2025 | $210.82 | $211.67 (0.4%) | $212.00 | $209.29 | 77,900 | $5.10 B |
| 02/13/2025 | $210.25 | $210.99 (0.35%) | $211.66 | $209.73 | 71,838 | $5.08 B |
| 02/12/2025 | $206.18 | $210.00 (1.85%) | $210.01 | $206.16 | 86,630 | $5.06 B |
| 02/11/2025 | $208.24 | $208.01 (-0.11%) | $209.27 | $206.53 | 90,803 | $5.01 B |
| 02/10/2025 | $206.36 | $208.24 (0.91%) | $209.92 | $205.45 | 147,000 | $5.02 B |
| 02/07/2025 | $204.61 | $205.42 (0.4%) | $208.00 | $200.95 | 246,953 | $4.95 B |
| 02/06/2025 | $209.56 | $210.37 (0.39%) | $213.21 | $208.95 | 132,200 | $5.07 B |
| 02/05/2025 | $210.99 | $208.82 (-1.03%) | $212.74 | $208.48 | 101,416 | $5.03 B |
| 02/04/2025 | $217.64 | $210.40 (-3.33%) | $219.12 | $208.90 | 224,000 | $5.07 B |
| 02/03/2025 | $219.00 | $218.23 (-0.35%) | $222.45 | $216.99 | 223,266 | $5.26 B |
| 01/31/2025 | $220.50 | $219.87 (-0.29%) | $221.14 | $218.17 | 89,400 | $5.29 B |
| 01/30/2025 | $221.15 | $220.60 (-0.25%) | $221.85 | $219.51 | 49,200 | $5.30 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.
