5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+12.29%
6 MONTH PERFORMANCE
+21.97%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
+1.74%
Madison Square Garden Sports Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $226.68 | $225.40 (-0.56%) | $228.52 | $224.98 | 107.25 K | $5.44 B |
| 12/05/2025 | $224.66 | $225.71 (0.47%) | $227.04 | $224.10 | 148.11 K | $5.44 B |
| 12/04/2025 | $224.66 | $224.10 (-0.25%) | $225.45 | $221.12 | 191.10 K | $5.40 B |
| 12/03/2025 | $221.78 | $223.54 (0.79%) | $226.55 | $219.00 | 178.82 K | $5.39 B |
| 12/02/2025 | $224.13 | $221.84 (-1.02%) | $226.50 | $221.02 | 150.00 K | $5.35 B |
| 12/01/2025 | $226.02 | $226.17 (0.07%) | $227.20 | $225.24 | 103.01 K | $5.45 B |
| 11/28/2025 | $225.47 | $228.03 (1.14%) | $228.19 | $225.35 | 84.65 K | $5.50 B |
| 11/26/2025 | $224.76 | $225.82 (0.47%) | $228.88 | $224.76 | 202.30 K | $5.45 B |
| 11/25/2025 | $218.47 | $224.76 (2.88%) | $225.21 | $218.47 | 168.10 K | $5.42 B |
| 11/24/2025 | $214.99 | $217.35 (1.1%) | $219.57 | $213.26 | 193.62 K | $5.24 B |
| 11/21/2025 | $215.55 | $216.27 (0.33%) | $217.78 | $214.00 | 165.90 K | $5.22 B |
| 11/20/2025 | $216.69 | $213.72 (-1.37%) | $218.85 | $213.24 | 146.13 K | $5.15 B |
| 11/19/2025 | $215.46 | $215.16 (-0.14%) | $220.15 | $214.69 | 167.12 K | $5.19 B |
| 11/18/2025 | $210.97 | $214.62 (1.73%) | $215.32 | $210.90 | 164.33 K | $5.18 B |
| 11/17/2025 | $215.48 | $212.91 (-1.19%) | $215.48 | $211.70 | 141.14 K | $5.13 B |
| 11/14/2025 | $217.26 | $215.95 (-0.6%) | $217.26 | $214.40 | 130.64 K | $5.21 B |
| 11/13/2025 | $221.95 | $217.74 (-1.9%) | $222.25 | $217.23 | 125.45 K | $5.25 B |
| 11/12/2025 | $219.95 | $220.75 (0.36%) | $222.70 | $218.95 | 134.50 K | $5.32 B |
| 11/11/2025 | $222.44 | $219.32 (-1.4%) | $224.84 | $218.09 | 163.24 K | $5.29 B |
| 11/10/2025 | $220.60 | $221.21 (0.28%) | $223.02 | $220.17 | 135.60 K | $5.33 B |
| 11/07/2025 | $215.85 | $220.15 (1.99%) | $220.36 | $214.96 | 148.90 K | $5.31 B |
| 11/06/2025 | $214.59 | $215.66 (0.5%) | $217.33 | $212.73 | 156.90 K | $5.20 B |
| 11/05/2025 | $219.00 | $215.12 (-1.77%) | $221.50 | $215.11 | 182.40 K | $5.19 B |
| 11/04/2025 | $216.04 | $219.74 (1.71%) | $221.52 | $215.47 | 173.83 K | $5.30 B |
| 11/03/2025 | $213.86 | $216.93 (1.44%) | $223.04 | $211.21 | 276.74 K | $5.23 B |
| 10/31/2025 | $213.00 | $214.39 (0.65%) | $218.69 | $207.90 | 506.70 K | $5.17 B |
| 10/30/2025 | $223.81 | $224.77 (0.43%) | $228.03 | $221.41 | 258.60 K | $5.42 B |
| 10/29/2025 | $225.57 | $224.61 (-0.43%) | $229.19 | $224.04 | 170.90 K | $5.41 B |
| 10/28/2025 | $226.95 | $227.13 (0.08%) | $228.53 | $225.43 | 136.90 K | $5.47 B |
| 10/27/2025 | $230.23 | $227.18 (-1.32%) | $231.52 | $225.22 | 230.74 K | $5.48 B |
| 10/24/2025 | $227.12 | $228.05 (0.41%) | $228.58 | $226.52 | 137.80 K | $5.50 B |
| 10/23/2025 | $225.51 | $226.16 (0.29%) | $226.52 | $221.05 | 153.40 K | $5.45 B |
| 10/22/2025 | $224.88 | $225.51 (0.28%) | $226.04 | $222.88 | 110.70 K | $5.44 B |
| 10/21/2025 | $222.00 | $224.40 (1.08%) | $225.09 | $222.00 | 152.82 K | $5.41 B |
| 10/20/2025 | $220.00 | $222.32 (1.05%) | $222.89 | $219.00 | 110.90 K | $5.36 B |
| 10/17/2025 | $218.40 | $218.91 (0.23%) | $220.60 | $216.37 | 162.42 K | $5.28 B |
| 10/16/2025 | $223.14 | $218.34 (-2.15%) | $223.91 | $217.08 | 165.51 K | $5.26 B |
| 10/15/2025 | $221.00 | $223.07 (0.94%) | $225.70 | $221.00 | 189.25 K | $5.38 B |
| 10/14/2025 | $217.68 | $220.23 (1.17%) | $221.81 | $217.05 | 163.33 K | $5.31 B |
| 10/13/2025 | $216.00 | $218.76 (1.28%) | $219.75 | $215.51 | 171.13 K | $5.27 B |
| 10/10/2025 | $218.20 | $215.42 (-1.27%) | $220.25 | $215.07 | 156.63 K | $5.19 B |
| 10/09/2025 | $220.30 | $218.58 (-0.78%) | $220.30 | $216.22 | 160.54 K | $5.27 B |
| 10/08/2025 | $220.60 | $219.92 (-0.31%) | $222.51 | $219.77 | 184.73 K | $5.30 B |
| 10/07/2025 | $229.78 | $219.50 (-4.47%) | $231.47 | $217.67 | 245.13 K | $5.29 B |
| 10/06/2025 | $230.99 | $231.95 (0.42%) | $233.56 | $229.04 | 269.94 K | $5.59 B |
| 10/03/2025 | $233.09 | $231.57 (-0.65%) | $235.92 | $231.56 | 203.51 K | $5.58 B |
| 10/02/2025 | $230.00 | $232.63 (1.14%) | $232.93 | $229.35 | 218.70 K | $5.61 B |
| 10/01/2025 | $225.58 | $229.79 (1.87%) | $231.11 | $224.99 | 234.51 K | $5.54 B |
| 09/30/2025 | $229.89 | $227.00 (-1.26%) | $231.63 | $225.94 | 245.53 K | $5.47 B |
| 09/29/2025 | $224.25 | $230.03 (2.58%) | $231.73 | $223.74 | 319.90 K | $5.54 B |
| 09/26/2025 | $222.00 | $223.55 (0.7%) | $226.17 | $221.51 | 287.03 K | $5.39 B |
| 09/25/2025 | $217.77 | $221.92 (1.91%) | $223.16 | $215.99 | 303.74 K | $5.35 B |
| 09/24/2025 | $216.00 | $217.25 (0.58%) | $220.40 | $216.00 | 208.20 K | $5.24 B |
| 09/23/2025 | $216.22 | $215.92 (-0.14%) | $218.00 | $214.83 | 157.31 K | $5.20 B |
| 09/22/2025 | $213.87 | $215.47 (0.75%) | $216.38 | $213.00 | 245.00 K | $5.19 B |
| 09/19/2025 | $216.38 | $213.62 (-1.28%) | $216.63 | $213.55 | 407.20 K | $5.15 B |
| 09/18/2025 | $219.53 | $215.37 (-1.89%) | $222.60 | $214.77 | 232.95 K | $5.19 B |
| 09/17/2025 | $214.72 | $219.50 (2.23%) | $219.71 | $213.50 | 350.54 K | $5.29 B |
| 09/16/2025 | $210.21 | $214.66 (2.12%) | $215.04 | $209.11 | 237.71 K | $5.17 B |
| 09/15/2025 | $213.26 | $210.95 (-1.08%) | $216.24 | $210.73 | 195.31 K | $5.08 B |
| 09/12/2025 | $212.00 | $213.03 (0.49%) | $213.87 | $210.31 | 205.10 K | $5.14 B |
| 09/11/2025 | $204.78 | $211.75 (3.4%) | $212.00 | $204.42 | 257.50 K | $5.10 B |
| 09/10/2025 | $205.79 | $205.28 (-0.25%) | $206.99 | $204.29 | 173.90 K | $4.95 B |
| 09/09/2025 | $206.86 | $206.36 (-0.24%) | $210.26 | $205.37 | 385.90 K | $4.97 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.
