Madison Square Garden Sports

MSGS
🏛️ usa →
227.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 173.06 175.14 173.06 173.73 0.1M
2021-12-30 173.30 174.94 172.95 173.64 0.1M
2021-12-29 175.00 175.00 172.02 173.02 0.1M
2021-12-28 173.79 176.52 172.79 174.33 0.1M
2021-12-27 173.75 174.94 171.88 173.74 0.1M
2021-12-23 169.75 174.80 169.19 174.08 0.1M
2021-12-22 168.77 170.26 167.18 168.57 0.1M
2021-12-21 165.63 169.71 165.63 168.91 0.1M
2021-12-20 162.45 164.37 161.48 163.40 0.1M
2021-12-17 160.61 164.79 159.79 164.72 0.3M
2021-12-16 164.00 165.46 160.39 161.21 0.2M
2021-12-15 160.75 163.62 158.78 162.49 0.3M
2021-12-14 165.00 167.48 162.53 162.75 0.2M
2021-12-13 168.05 168.14 164.93 166.14 0.1M
2021-12-10 170.44 170.99 167.83 168.67 0.1M
2021-12-09 171.40 173.46 169.58 170.41 0.2M
2021-12-08 175.31 175.90 173.05 173.09 0.2M
2021-12-07 174.31 177.09 172.73 174.44 0.1M
2021-12-06 173.16 175.77 171.09 172.38 0.2M
2021-12-03 174.83 176.38 171.57 172.31 0.1M
2021-12-02 168.74 175.64 167.29 175.64 0.2M
2021-12-01 175.14 175.20 166.73 167.81 0.2M
2021-11-30 172.71 173.09 170.79 172.27 0.2M
2021-11-29 175.30 175.69 171.38 174.08 0.2M
2021-11-26 174.37 174.72 170.56 172.63 0.3M
2021-11-24 178.84 180.41 177.13 178.81 0.1M
2021-11-23 176.39 179.14 175.60 179.09 0.1M
2021-11-22 178.01 179.57 174.42 177.09 0.2M
2021-11-19 180.44 181.40 178.08 178.71 0.1M
2021-11-18 187.04 187.04 181.05 181.78 0.1M
2021-11-17 189.81 190.00 185.43 185.90 0.1M
2021-11-16 191.03 191.32 188.12 189.12 0.1M
2021-11-15 191.31 195.63 190.64 191.93 0.1M
2021-11-12 196.08 196.08 190.61 190.69 0.1M
2021-11-11 193.71 195.67 191.01 195.58 0.1M
2021-11-10 194.95 196.84 189.48 192.71 0.1M
2021-11-09 201.88 202.00 196.83 197.29 0.1M
2021-11-08 203.01 203.37 199.85 200.84 0.1M
2021-11-05 198.45 200.90 196.50 200.59 0.2M
2021-11-04 193.62 194.83 192.72 193.90 0.1M
2021-11-03 198.90 198.90 192.82 193.01 0.1M
2021-11-02 196.99 199.00 196.55 198.23 0.2M
2021-11-01 192.31 197.47 192.31 197.26 0.3M
2021-10-29 187.90 190.20 187.51 189.51 0.1M
2021-10-28 184.24 188.27 184.24 187.95 0.1M
2021-10-27 186.32 186.32 183.30 184.13 0.1M
2021-10-26 185.01 188.28 184.89 185.81 0.1M
2021-10-25 181.57 184.99 180.55 184.80 0.1M
2021-10-22 183.40 183.50 179.86 182.00 0.1M
2021-10-21 185.31 186.72 184.15 184.29 0.2M
2021-10-20 186.80 187.50 185.54 185.76 0.1M
2021-10-19 189.38 190.38 187.38 187.39 0.1M
2021-10-18 187.00 188.48 185.02 188.35 0.2M
2021-10-15 192.05 193.16 187.63 187.87 0.1M
2021-10-14 189.84 191.73 188.60 190.90 0.1M
2021-10-13 190.00 190.00 185.90 188.37 0.2M
2021-10-12 186.56 189.98 186.35 189.98 0.1M
2021-10-11 187.21 188.20 186.10 186.84 0.1M
2021-10-08 189.66 190.44 187.13 187.52 0.2M
2021-10-07 189.40 191.82 189.14 189.25 0.1M
2021-10-06 187.61 189.50 186.51 189.35 0.1M
2021-10-05 188.63 190.83 187.13 189.27 0.1M
2021-10-04 191.92 192.99 188.07 188.46 0.2M
2021-10-01 187.81 191.41 185.13 191.25 0.2M
2021-09-30 188.69 188.69 185.21 185.95 0.1M
2021-09-29 190.51 192.69 188.93 189.34 0.1M
2021-09-28 192.15 192.35 190.04 191.19 0.1M
2021-09-27 192.64 195.99 191.51 193.21 0.1M
2021-09-24 192.18 194.80 190.75 192.30 0.2M
2021-09-23 187.19 191.30 186.31 191.09 0.2M
2021-09-22 184.22 186.97 183.84 186.81 0.1M
2021-09-21 183.42 185.15 181.64 182.87 0.1M
2021-09-20 182.99 184.26 181.12 182.85 0.2M
2021-09-17 180.90 185.48 180.65 185.48 0.3M
2021-09-16 180.53 181.13 178.77 180.51 0.1M
2021-09-15 181.12 181.38 178.97 180.51 0.1M
2021-09-14 181.01 182.22 178.10 181.12 0.1M
2021-09-13 176.31 180.12 175.08 179.65 0.2M
2021-09-10 176.07 176.54 173.82 175.01 0.1M
2021-09-09 179.17 179.17 176.29 176.37 0.1M
2021-09-08 180.26 182.35 179.04 179.70 0.2M
2021-09-07 183.96 184.40 180.49 180.50 0.2M
2021-09-03 182.96 185.58 182.13 184.42 0.2M
2021-09-02 183.00 183.99 180.58 183.75 0.2M
2021-09-01 180.68 182.36 179.28 182.18 0.2M
2021-08-31 177.83 181.83 177.73 180.78 0.4M
2021-08-30 180.76 180.76 177.79 178.14 0.2M
2021-08-27 175.45 180.43 175.14 180.00 0.3M
2021-08-26 170.68 175.87 170.54 175.67 0.3M
2021-08-25 165.98 173.30 165.07 171.28 0.3M
2021-08-24 166.37 167.52 163.94 164.61 0.2M
2021-08-23 161.89 166.27 161.70 165.20 0.2M
2021-08-20 158.11 162.39 156.29 161.27 0.2M
2021-08-19 155.39 159.69 154.49 158.01 0.2M
2021-08-18 155.03 158.69 154.07 155.41 0.2M
2021-08-17 154.52 155.91 152.68 155.34 0.2M
2021-08-16 153.50 155.05 152.42 154.44 0.2M
2021-08-13 155.99 156.57 153.28 154.37 0.1M
2021-08-12 158.57 158.57 155.25 155.58 0.1M
2021-08-11 157.20 158.54 156.52 158.18 0.2M
2021-08-10 157.25 158.40 156.25 157.25 0.1M
2021-08-09 158.34 158.76 156.74 157.45 0.1M
2021-08-06 160.16 160.81 158.02 159.49 0.1M
2021-08-05 156.00 160.50 155.45 158.83 0.2M
2021-08-04 158.29 159.38 155.15 156.19 0.2M
2021-08-03 162.09 162.09 157.86 159.18 0.1M
2021-08-02 162.96 165.01 161.86 161.97 0.1M
2021-07-30 163.49 164.89 162.04 162.74 0.1M
2021-07-29 165.00 166.90 164.18 164.43 0.1M
2021-07-28 164.76 165.84 163.42 165.26 0.1M
2021-07-27 164.99 164.99 162.99 164.76 0.1M
2021-07-26 164.08 166.35 163.73 165.53 0.1M
2021-07-23 163.91 164.27 161.76 163.73 0.1M
2021-07-22 164.31 164.31 162.01 163.39 0.2M
2021-07-21 161.79 165.05 161.79 163.66 0.1M
2021-07-20 160.06 163.24 159.35 161.34 0.2M
2021-07-19 163.18 163.80 159.24 160.06 0.3M
2021-07-16 168.92 169.53 164.27 165.05 0.3M
2021-07-15 165.99 167.90 165.99 167.76 0.2M
2021-07-14 171.56 172.40 166.61 166.64 0.2M
2021-07-13 173.21 173.76 170.55 170.88 0.2M
2021-07-12 172.06 174.54 170.68 173.61 0.3M
2021-07-09 170.58 173.31 170.43 172.91 0.1M
2021-07-08 167.84 170.85 166.76 169.39 0.3M
2021-07-07 170.53 171.27 168.78 169.90 0.2M
2021-07-06 172.43 172.71 167.90 170.24 0.2M
2021-07-02 173.82 173.82 171.20 173.11 0.1M
2021-07-01 172.36 174.11 171.98 173.22 0.2M
2021-06-30 173.54 174.70 171.50 172.57 0.3M
2021-06-29 176.75 177.00 172.97 174.12 0.4M
2021-06-28 176.01 177.25 173.33 176.69 0.2M
2021-06-25 175.00 178.36 175.00 176.55 0.3M
2021-06-24 173.48 174.62 171.06 174.16 0.2M
2021-06-23 172.66 174.51 171.59 173.43 0.1M
2021-06-22 173.05 174.09 172.01 172.72 0.1M
2021-06-21 172.05 173.54 170.85 173.30 0.2M
2021-06-18 169.94 170.69 167.73 169.81 0.2M
2021-06-17 173.02 173.05 170.34 171.24 0.1M
2021-06-16 174.25 174.61 171.53 173.05 0.1M
2021-06-15 175.61 175.70 173.28 173.67 0.1M
2021-06-14 177.10 177.92 174.51 175.72 0.1M
2021-06-11 178.00 178.60 176.70 177.16 0.1M
2021-06-10 176.16 177.97 175.70 177.27 0.1M
2021-06-09 175.10 178.07 175.01 176.71 0.1M
2021-06-08 175.05 176.15 174.61 175.02 0.1M
2021-06-07 177.24 177.84 173.37 175.08 0.2M
2021-06-04 177.70 178.50 175.42 176.24 0.2M
2021-06-03 178.34 178.77 175.43 177.70 0.2M
2021-06-02 183.00 183.00 177.29 178.94 0.6M
2021-06-01 185.06 186.40 181.35 182.73 0.2M
2021-05-28 187.52 189.13 184.23 185.04 0.2M
2021-05-27 189.25 190.94 186.55 187.13 0.3M
2021-05-26 191.68 191.68 188.16 188.69 0.1M
2021-05-25 191.79 192.60 189.87 190.38 0.1M
2021-05-24 192.26 193.26 191.21 191.79 0.1M
2021-05-21 192.61 194.02 191.54 192.03 0.1M
2021-05-20 190.01 193.54 189.74 191.30 0.2M
2021-05-19 184.56 190.31 180.67 190.31 0.2M
2021-05-18 183.20 187.45 183.00 185.76 0.1M
2021-05-17 185.58 185.58 182.91 182.98 0.1M
2021-05-14 182.00 185.44 182.00 185.42 0.2M
2021-05-13 180.56 182.20 178.96 180.61 0.2M
2021-05-12 181.72 182.85 179.61 179.94 0.3M
2021-05-11 178.85 182.97 178.02 182.50 0.1M
2021-05-10 184.78 186.34 181.04 181.17 0.2M
2021-05-07 179.91 184.91 179.91 184.06 0.1M
2021-05-06 181.42 182.51 179.79 180.81 0.2M
2021-05-05 183.00 184.49 180.34 181.42 0.2M
2021-05-04 184.44 184.44 180.64 182.00 0.3M
2021-05-03 186.70 187.71 184.46 184.76 0.1M
2021-04-30 183.42 185.55 183.33 184.84 0.1M
2021-04-29 185.28 186.90 183.43 184.79 0.1M
2021-04-28 184.95 185.68 182.61 184.07 0.1M
2021-04-27 185.03 186.00 183.73 184.54 0.3M
2021-04-26 184.55 185.15 181.89 184.55 0.1M
2021-04-23 184.07 185.68 182.88 183.14 0.1M
2021-04-22 180.23 185.51 178.84 183.84 0.3M
2021-04-21 177.63 180.84 177.23 179.99 0.2M
2021-04-20 177.95 178.07 174.55 176.60 0.2M
2021-04-19 176.39 179.83 175.58 179.11 0.2M
2021-04-16 175.60 177.00 174.77 176.47 0.1M
2021-04-15 180.19 180.19 175.43 175.44 0.2M
2021-04-14 180.78 183.16 178.14 178.36 0.2M
2021-04-13 181.06 181.06 178.44 180.31 0.2M
2021-04-12 184.11 184.11 181.03 182.03 0.2M
2021-04-09 185.39 185.47 183.05 183.93 0.1M
2021-04-08 186.61 186.61 182.80 185.24 0.1M
2021-04-07 188.40 188.40 184.11 185.38 0.2M
2021-04-06 181.52 187.70 181.52 187.51 0.2M
2021-04-05 184.98 184.98 181.52 182.40 0.1M
2021-04-01 181.32 183.55 179.37 183.03 0.2M
2021-03-31 178.46 180.41 177.21 179.46 0.2M
2021-03-30 177.53 180.77 177.33 178.61 0.2M
2021-03-29 177.00 180.81 173.27 177.32 0.3M
2021-03-26 184.10 184.10 174.54 177.45 0.3M
2021-03-25 179.85 183.69 176.87 182.77 0.3M
2021-03-24 186.18 188.00 180.26 180.57 0.2M
2021-03-23 187.63 188.40 185.22 185.56 0.2M
2021-03-22 192.13 192.90 187.81 189.16 0.2M
2021-03-19 193.62 194.29 191.29 191.86 0.3M
2021-03-18 198.00 200.55 194.10 195.09 0.2M
2021-03-17 197.77 199.24 195.34 198.68 0.2M
2021-03-16 202.04 202.04 198.02 198.97 0.2M
2021-03-15 200.34 202.06 199.46 201.28 0.2M
2021-03-12 197.69 199.20 195.45 199.10 0.2M
2021-03-11 195.88 200.12 194.99 198.16 0.3M
2021-03-10 198.74 198.74 195.00 195.17 0.4M
2021-03-09 199.75 200.74 195.88 198.43 0.2M
2021-03-08 200.20 202.61 199.01 200.00 0.2M
2021-03-05 199.79 200.44 193.04 199.72 0.2M
2021-03-04 203.67 203.67 196.42 198.01 0.3M
2021-03-03 200.91 206.61 200.32 202.89 0.3M
2021-03-02 204.62 207.09 197.71 200.73 0.6M
2021-03-01 195.02 205.10 195.02 204.83 0.5M
2021-02-26 193.97 197.29 191.00 192.35 0.4M
2021-02-25 194.46 197.04 190.98 191.28 0.1M
2021-02-24 194.08 200.90 193.06 195.29 0.2M
2021-02-23 195.54 195.88 190.00 194.25 0.2M
2021-02-22 191.57 201.15 191.00 195.58 0.3M
2021-02-19 186.83 192.53 185.71 192.01 0.2M
2021-02-18 184.02 186.04 182.11 185.80 0.2M
2021-02-17 181.87 186.27 181.61 184.88 0.1M
2021-02-16 180.78 183.56 178.46 182.75 0.2M
2021-02-12 181.19 181.19 177.68 179.11 0.2M
2021-02-11 179.89 184.85 179.28 180.59 0.4M
2021-02-10 178.68 181.56 176.17 179.98 0.4M
2021-02-09 179.60 180.18 176.96 177.75 0.1M
2021-02-08 177.10 180.27 175.90 180.27 0.2M
2021-02-05 175.25 177.45 174.80 176.08 0.2M
2021-02-04 169.87 175.23 169.87 175.11 0.3M
2021-02-03 171.59 172.90 165.63 170.68 0.3M
2021-02-02 168.64 171.99 168.33 170.12 0.3M
2021-02-01 163.00 168.50 161.72 166.46 0.3M
2021-01-29 163.59 165.59 160.72 161.89 0.4M
2021-01-28 166.68 168.10 164.19 164.20 0.3M
2021-01-27 170.32 170.51 164.21 164.22 0.5M
2021-01-26 173.87 174.86 171.55 172.96 0.2M
2021-01-25 176.60 176.60 169.86 172.93 0.2M
2021-01-22 175.48 175.76 173.75 174.34 0.1M
2021-01-21 177.41 178.67 174.81 175.63 0.3M
2021-01-20 179.95 181.50 176.20 177.41 0.1M
2021-01-19 176.08 180.51 173.44 179.78 0.2M
2021-01-15 174.59 175.69 171.90 174.74 0.2M
2021-01-14 176.24 177.55 175.00 175.06 0.2M
2021-01-13 176.62 178.25 175.00 175.43 0.2M
2021-01-12 180.00 181.43 176.00 176.90 0.2M
2021-01-11 182.74 185.28 180.13 180.14 0.2M
2021-01-08 185.96 185.96 180.82 182.54 0.1M
2021-01-07 186.24 187.26 184.02 184.51 0.1M
2021-01-06 181.06 188.54 181.06 186.42 0.3M
2021-01-05 178.38 183.28 178.36 181.85 0.1M
2021-01-04 187.42 187.42 179.15 179.15 0.2M