MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSGS — Madison Square Garden Sports Corp.
NYSEMadison Square Garden Sports Corp.
$402.07
+1.75(+0.44%)
- O
- 401.00
- H
- 405.21
- L
- 398.84
- V
- 170.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$402.07
Period Return+109.7%
Period High$438.93
Period Low$184.63
Avg Daily Volume218.7K
Total Trading Days365
MSGS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $401.00 | $405.21 | $398.84 | $402.07 | +$1.75 | +0.44% | 170,440 | $401.20 | $398.84 $405.21 |
| Oct 5, 2026 | $408.54 | $408.58 | $397.19 | $400.32 | $-6.63 | -1.63% | 252,514 | $401.07 | $397.19 $408.58 |
| Oct 2, 2026 | $400.00 | $407.20 | $397.51 | $406.95 | +$7.76 | +1.94% | 392,348 | $403.97 | $397.51 $407.20 |
| Oct 1, 2026 | $403.90 | $407.13 | $381.38 | $399.19 | $-6.02 | -1.49% | 563,874 | $392.60 | $381.38 $407.13 |
| Sep 30, 2026 | $415.04 | $418.01 | $404.70 | $405.21 | $-8.63 | -2.09% | 297,768 | $409.11 | $404.70 $418.01 |
| Sep 29, 2026 | $415.12 | $419.91 | $412.19 | $413.84 | $-2.50 | -0.60% | 285,740 | $414.63 | $412.19 $419.91 |
| Sep 28, 2026 | $403.22 | $420.06 | $400.28 | $416.34 | +$13.50 | +3.35% | 290,291 | $414.20 | $400.28 $420.06 |
| Sep 25, 2026 | $403.54 | $405.76 | $397.55 | $402.84 | +$0.34 | +0.08% | 194,814 | $401.95 | $397.55 $405.76 |
| Sep 24, 2026 | $395.07 | $405.14 | $393.86 | $402.50 | +$7.70 | +1.95% | 299,042 | $400.87 | $393.86 $405.14 |
| Sep 23, 2026 | $395.79 | $398.27 | $390.78 | $394.80 | $-1.82 | -0.46% | 233,076 | $394.07 | $390.78 $398.27 |
| Sep 22, 2026 | $401.36 | $405.99 | $394.92 | $396.62 | $-3.47 | -0.87% | 234,167 | $398.90 | $394.92 $405.99 |
| Sep 21, 2026 | $402.52 | $404.14 | $398.02 | $400.09 | +$1.34 | +0.34% | 308,392 | $401.07 | $398.02 $404.14 |
| Sep 18, 2026 | $393.50 | $403.04 | $389.81 | $398.75 | +$4.11 | +1.04% | 572,697 | $398.60 | $389.81 $403.04 |
| Sep 17, 2026 | $397.26 | $402.68 | $393.60 | $394.64 | +$0.82 | +0.21% | 389,867 | $395.77 | $393.60 $402.68 |
| Sep 16, 2026 | $393.06 | $398.07 | $389.45 | $393.82 | +$0.55 | +0.14% | 299,491 | $393.79 | $389.45 $398.07 |
| Sep 15, 2026 | $396.44 | $397.65 | $391.60 | $393.27 | $-3.03 | -0.76% | 273,495 | $394.13 | $391.60 $397.65 |
| Sep 14, 2026 | $391.38 | $401.88 | $391.38 | $396.30 | +$4.23 | +1.08% | 339,929 | $397.23 | $391.38 $401.88 |
| Sep 11, 2026 | $394.87 | $397.00 | $386.39 | $392.07 | $-0.04 | -0.01% | 332,039 | $390.26 | $386.39 $397.00 |
| Sep 10, 2026 | $394.08 | $397.68 | $390.52 | $392.11 | $-3.23 | -0.82% | 231,989 | $393.11 | $390.52 $397.68 |
| Sep 9, 2026 | $388.24 | $396.77 | $387.35 | $395.34 | +$4.57 | +1.17% | 317,546 | $394.01 | $387.35 $396.77 |
| Sep 8, 2026 | $388.81 | $392.06 | $386.01 | $390.77 | $-0.39 | -0.10% | 318,035 | $389.72 | $386.01 $392.06 |
| Sep 4, 2026 | $386.10 | $393.44 | $386.10 | $391.16 | +$4.09 | +1.06% | 245,072 | $391.11 | $386.10 $393.44 |
| Sep 3, 2026 | $386.94 | $389.93 | $383.91 | $387.07 | +$0.02 | +0.01% | 184,369 | $386.19 | $383.91 $389.93 |
| Sep 2, 2026 | $382.87 | $389.21 | $382.32 | $387.05 | +$5.36 | +1.40% | 216,688 | $385.72 | $382.32 $389.21 |
| Sep 1, 2026 | $383.05 | $384.66 | $376.35 | $381.69 | $-3.04 | -0.79% | 294,877 | $381.13 | $376.35 $384.66 |
| Aug 31, 2026 | $389.18 | $392.58 | $383.06 | $384.73 | $-4.61 | -1.18% | 227,924 | $385.32 | $383.06 $392.58 |
| Aug 28, 2026 | $393.45 | $396.34 | $387.05 | $389.34 | $-4.31 | -1.09% | 246,027 | $389.72 | $387.05 $396.34 |
| Aug 27, 2026 | $397.00 | $401.43 | $393.40 | $393.65 | $-4.80 | -1.20% | 225,726 | $397.03 | $393.40 $401.43 |
| Aug 26, 2026 | $404.77 | $410.91 | $397.88 | $398.45 | $-8.49 | -2.09% | 158,599 | $401.56 | $397.88 $410.91 |
| Aug 25, 2026 | $404.49 | $407.39 | $402.02 | $406.94 | +$4.33 | +1.08% | 125,362 | $405.66 | $402.02 $407.39 |