Madison Square Garden Sports Corp (NY: MSGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	156.47	157.45	154.69	156.52	76,999	+0.02(+0.01%)
May 27, 2022	156.25	158.37	154.61	156.50	108,840	+0.43(+0.28%)
May 26, 2022	157.66	158.25	155.21	156.07	89,100	+0.12(+0.08%)
May 25, 2022	152.76	156.64	152.76	155.95	97,238	+3.49(+2.29%)
May 24, 2022	157.87	157.87	151.14	152.46	197,922	-5.71(-3.61%)
May 23, 2022	156.65	158.45	154.17	158.17	187,727	+2.28(+1.46%)
May 20, 2022	156.78	156.78	153.73	155.89	150,546	+0.65(+0.42%)
May 19, 2022	151.32	156.01	151.32	155.24	290,237	+3.79(+2.50%)
May 18, 2022	150.51	153.79	150.16	151.45	261,980	+0.53(+0.35%)
May 17, 2022	148.26	151.13	146.51	150.92	108,855	+4.60(+3.15%)
May 16, 2022	147.86	148.45	145.56	146.32	61,219	-0.79(-0.54%)
May 13, 2022	147.30	149.17	146.00	147.11	174,032	+0.89(+0.61%)
May 12, 2022	146.57	147.56	144.50	146.22	142,440	-1.21(-0.82%)
May 11, 2022	148.54	150.93	147.06	147.44	135,405	-1.37(-0.92%)
May 10, 2022	150.29	150.45	146.44	148.80	148,009	-0.73(-0.49%)
May 09, 2022	154.45	154.45	149.01	149.53	118,542	-5.95(-3.83%)
May 06, 2022	160.81	161.37	154.32	155.48	135,056	-5.33(-3.31%)
May 05, 2022	153.80	161.41	149.80	160.81	272,432	+8.94(+5.89%)
May 04, 2022	152.84	152.84	145.73	151.87	212,481	-0.83(-0.54%)
May 03, 2022	152.00	154.30	149.62	152.70	110,843	+0.66(+0.43%)
May 02, 2022	154.85	155.82	150.49	152.04	134,804	-2.81(-1.81%)
Apr 29, 2022	157.47	158.99	154.84	154.85	77,539	-3.75(-2.36%)
Apr 28, 2022	159.93	159.93	156.27	158.59	74,385	+0.12(+0.08%)
Apr 27, 2022	157.61	159.93	156.63	158.47	81,192	+0.82(+0.52%)
Apr 26, 2022	162.12	162.12	157.64	157.65	66,905	-5.17(-3.17%)
Apr 25, 2022	158.93	163.13	158.11	162.82	83,875	+2.79(+1.74%)
Apr 22, 2022	161.78	161.78	159.56	160.03	108,283	-1.99(-1.23%)
Apr 21, 2022	168.13	169.07	161.93	162.01	182,403	-6.04(-3.59%)
Apr 20, 2022	168.60	169.55	166.51	168.05	67,498	-0.46(-0.27%)
Apr 19, 2022	168.20	169.91	167.78	168.51	58,308	+1.35(+0.81%)
Apr 18, 2022	167.65	168.71	166.26	167.16	73,860	-1.42(-0.84%)
Apr 14, 2022	166.95	169.59	166.95	168.59	57,540	+2.06(+1.24%)
Apr 13, 2022	164.90	166.69	164.55	166.52	48,514	+2.11(+1.28%)
Apr 12, 2022	164.62	166.26	163.49	164.41	65,252	+0.57(+0.35%)
Apr 11, 2022	163.50	165.75	163.19	163.84	51,316	-0.68(-0.41%)
Apr 08, 2022	165.76	166.92	164.49	164.52	76,967	-1.64(-0.99%)
Apr 07, 2022	167.34	168.24	165.64	166.16	98,811	-0.97(-0.58%)
Apr 06, 2022	167.19	169.07	165.74	167.13	95,385	-2.00(-1.18%)
Apr 05, 2022	173.00	174.06	169.13	169.13	177,645	-3.83(-2.21%)
Apr 04, 2022	171.50	174.59	170.99	172.96	131,437	+2.68(+1.58%)
Apr 01, 2022	172.62	172.99	169.15	170.28	87,200	-1.05(-0.61%)
Mar 31, 2022	171.00	173.51	171.00	171.33	100,630	-0.25(-0.14%)
Mar 30, 2022	166.18	171.84	166.18	171.58	111,766	+4.17(+2.49%)
Mar 29, 2022	168.45	169.22	166.38	167.40	90,696	+0.50(+0.30%)
Mar 28, 2022	165.59	167.57	165.54	166.91	94,508	+1.66(+1.01%)
Mar 25, 2022	164.78	166.44	163.82	165.24	68,988	+0.18(+0.11%)
Mar 24, 2022	164.12	166.83	164.09	165.06	78,974	+0.91(+0.55%)
Mar 23, 2022	164.61	167.78	163.82	164.15	66,687	-1.27(-0.77%)
Mar 22, 2022	166.26	168.26	165.16	165.42	94,333	+1.43(+0.87%)
Mar 21, 2022	162.67	164.38	161.83	163.99	155,913	+1.68(+1.04%)
Mar 18, 2022	162.01	164.08	160.49	162.31	175,326	-1.12(-0.68%)
Mar 17, 2022	163.67	164.91	161.40	163.43	84,825	-0.88(-0.53%)
Mar 16, 2022	162.87	165.62	161.75	164.31	125,400	+2.23(+1.38%)
Mar 15, 2022	161.87	163.07	160.61	162.07	63,934	+1.40(+0.87%)
Mar 14, 2022	160.62	163.22	160.12	160.67	81,384	+0.12(+0.07%)
Mar 11, 2022	165.49	167.03	160.31	160.55	83,180	-3.88(-2.36%)
Mar 10, 2022	160.00			164.43	171,313	+3.13(+1.94%)
Mar 09, 2022	159.07	162.92	157.29	161.30	150,836	+7.35(+4.77%)
Mar 08, 2022	151.75	156.46	150.92	153.95	144,157	+3.01(+1.99%)
Mar 07, 2022	156.86	157.81	150.68	150.94	265,774	-5.56(-3.55%)
Mar 04, 2022	159.05	160.29	155.52	156.50	147,196	-4.16(-2.59%)
Mar 03, 2022	165.06	165.06	159.94	160.66	122,115	-3.27(-1.99%)
Mar 02, 2022	166.41	167.05	163.24	163.93	112,359	-0.80(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.