Madison Square Garden Sports

MSGS
🏛️ usa →
230.03
Last Update: 2025-09-29
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
2022-12-30 181.04 183.80 180.36 183.33 0.2M
2022-12-29 180.58 182.51 179.28 181.48 0.2M
2022-12-28 183.01 184.59 179.04 179.10 0.2M
2022-12-27 181.37 183.79 180.00 183.05 0.2M
2022-12-23 177.22 181.84 176.80 181.54 0.2M
2022-12-22 171.50 177.94 171.50 177.57 0.3M
2022-12-21 165.00 172.84 163.68 172.84 0.3M
2022-12-20 159.16 163.75 159.16 162.99 0.2M
2022-12-19 160.00 161.02 158.88 159.81 0.2M
2022-12-16 159.14 160.43 158.55 160.22 0.2M
2022-12-15 159.59 161.13 159.54 160.00 0.2M
2022-12-14 160.98 161.49 159.26 160.42 0.2M
2022-12-13 163.92 163.92 160.63 160.98 0.1M
2022-12-12 160.93 160.93 159.70 160.88 0.1M
2022-12-09 160.70 162.61 159.94 160.14 0.2M
2022-12-08 160.15 161.52 158.31 160.71 0.1M
2022-12-07 161.80 161.80 157.40 159.33 0.3M
2022-12-06 164.31 165.39 161.60 162.06 0.1M
2022-12-05 164.00 165.41 163.77 164.74 0.2M
2022-12-02 161.61 165.72 161.27 164.99 0.1M
2022-12-01 162.89 163.17 161.71 162.39 0.1M
2022-11-30 159.41 162.84 158.67 162.84 0.2M
2022-11-29 160.73 161.75 159.76 160.00 0.3M
2022-11-28 159.14 161.19 158.69 160.73 0.2M
2022-11-25 153.99 160.75 153.68 160.51 0.3M
2022-11-23 153.57 154.02 152.18 153.75 0.1M
2022-11-22 149.73 153.08 147.78 153.00 0.2M
2022-11-21 148.15 149.73 148.01 148.45 0.1M
2022-11-18 150.60 151.55 148.36 148.57 0.1M
2022-11-17 147.67 150.71 147.19 150.03 0.1M
2022-11-16 146.98 149.60 145.97 149.37 0.2M
2022-11-15 150.09 151.02 147.35 147.92 0.2M
2022-11-14 149.54 151.74 149.05 149.11 0.1M
2022-11-11 150.50 152.23 148.48 149.91 0.2M
2022-11-10 150.53 151.87 149.37 150.10 0.2M
2022-11-09 147.62 148.00 145.54 147.39 0.2M
2022-11-08 150.81 151.75 148.07 148.83 0.2M
2022-11-07 149.25 151.11 147.54 150.93 0.1M
2022-11-04 150.58 151.86 148.33 148.55 0.1M
2022-11-03 150.01 150.87 148.52 149.75 0.2M
2022-11-02 153.94 155.11 151.57 151.83 0.3M
2022-11-01 157.97 158.00 154.94 155.08 0.2M
2022-10-31 154.69 157.62 153.28 156.61 0.2M
2022-10-28 150.36 154.36 150.26 154.33 0.2M
2022-10-27 154.78 156.11 150.32 150.74 0.2M
2022-10-26 154.41 157.38 152.40 152.52 0.2M
2022-10-25 152.20 155.07 152.20 153.71 0.2M
2022-10-24 152.12 152.62 150.51 152.03 0.1M
2022-10-21 151.73 152.26 149.49 151.03 0.1M
2022-10-20 153.91 154.50 150.91 151.91 0.2M
2022-10-19 153.47 155.33 152.31 153.40 0.2M
2022-10-18 153.09 154.35 152.35 153.62 0.3M
2022-10-17 149.03 152.90 148.40 151.69 0.3M
2022-10-14 150.20 150.52 147.50 148.11 0.2M
2022-10-13 152.23 156.97 151.69 156.31 0.4M
2022-10-12 154.06 156.02 152.49 153.91 0.2M
2022-10-11 152.65 156.25 152.00 154.06 0.4M
2022-10-10 152.77 153.96 152.04 152.75 0.3M
2022-10-07 145.43 152.43 145.03 151.88 0.5M
2022-10-06 142.91 142.91 140.04 140.36 0.1M
2022-10-05 142.15 143.12 140.00 142.81 0.1M
2022-10-04 143.98 144.98 143.16 143.66 0.2M
2022-10-03 138.00 142.27 137.12 141.86 0.2M
2022-09-30 137.01 139.72 136.61 136.66 0.1M
2022-09-29 139.98 140.90 137.09 137.84 0.1M
2022-09-28 140.90 142.00 140.18 140.91 0.1M
2022-09-27 140.32 144.04 139.07 140.07 0.1M
2022-09-26 142.62 144.49 138.86 139.12 0.2M
2022-09-23 144.50 144.50 141.75 143.19 0.2M
2022-09-22 147.42 147.87 144.29 145.59 0.2M
2022-09-21 147.52 151.27 146.26 148.75 0.2M
2022-09-20 148.86 148.86 147.10 147.94 0.1M
2022-09-19 150.00 152.34 149.41 149.70 0.1M
2022-09-16 153.53 153.61 150.09 150.22 0.2M
2022-09-15 156.36 159.13 154.57 154.84 0.1M
2022-09-14 155.02 157.01 154.16 156.31 0.1M
2022-09-13 157.01 157.65 154.95 155.34 0.1M
2022-09-12 160.21 161.54 158.24 159.00 0.1M
2022-09-09 158.40 161.18 158.39 160.17 0.1M
2022-09-08 157.79 159.44 156.90 157.83 0.1M
2022-09-07 156.91 159.19 156.81 159.19 0.1M
2022-09-06 159.07 159.55 157.01 157.75 0.1M
2022-09-02 158.39 160.96 157.86 158.07 0.1M
2022-09-01 159.38 159.38 157.60 158.58 0.1M
2022-08-31 161.74 163.36 160.27 160.27 0.1M
2022-08-30 160.54 160.60 157.76 160.37 0.3M
2022-08-29 159.42 160.51 158.37 159.82 0.1M
2022-08-26 165.17 165.69 160.39 160.52 0.1M
2022-08-25 167.01 167.01 164.75 165.32 0.1M
2022-08-24 165.55 167.67 164.83 166.06 0.1M
2022-08-23 168.49 168.81 166.32 166.90 0.1M
2022-08-22 171.48 172.99 166.92 167.45 0.2M
2022-08-19 170.84 174.48 170.84 173.86 0.2M
2022-08-18 165.00 171.00 164.06 170.73 0.2M
2022-08-17 161.50 161.51 159.84 161.16 0.1M
2022-08-16 159.58 162.91 159.11 162.46 0.2M
2022-08-15 159.59 160.73 158.84 159.94 0.2M
2022-08-12 158.05 159.67 157.48 159.61 0.1M
2022-08-11 158.47 159.17 156.81 156.81 0.1M
2022-08-10 156.83 157.27 155.61 156.99 0.1M
2022-08-09 156.22 156.22 154.08 155.73 0.1M
2022-08-08 154.45 157.46 154.45 156.22 0.1M
2022-08-05 156.00 156.00 152.91 154.20 0.1M
2022-08-04 155.89 157.05 154.82 156.77 0.1M
2022-08-03 154.54 155.94 154.54 155.34 0.0M
2022-08-02 154.52 155.34 153.64 154.11 0.0M
2022-08-01 153.03 155.71 152.47 155.69 0.1M
2022-07-29 155.63 155.64 152.60 153.78 0.1M
2022-07-28 157.32 158.55 154.16 155.36 0.1M
2022-07-27 156.94 158.50 156.64 157.87 0.1M
2022-07-26 156.25 158.57 155.73 156.56 0.1M
2022-07-25 159.16 159.16 156.77 157.47 0.1M
2022-07-22 158.03 158.37 156.49 157.64 0.1M
2022-07-21 157.93 158.81 155.76 157.83 0.1M
2022-07-20 157.00 159.70 157.00 159.32 0.1M
2022-07-19 152.11 157.30 152.11 156.50 0.1M
2022-07-18 153.00 153.95 151.43 151.66 0.1M
2022-07-15 151.00 152.90 150.92 152.24 0.1M
2022-07-14 148.22 150.70 148.22 149.77 0.0M
2022-07-13 147.75 150.96 147.11 150.60 0.1M
2022-07-12 149.18 152.03 148.57 149.39 0.1M
2022-07-11 148.94 150.22 148.26 149.73 0.1M
2022-07-08 150.34 152.39 149.25 150.14 0.1M
2022-07-07 152.92 153.76 151.03 151.49 0.1M
2022-07-06 155.08 156.43 152.36 152.87 0.1M
2022-07-05 153.48 156.12 151.16 155.82 0.1M
2022-07-01 151.25 154.45 151.04 153.86 0.1M
2022-06-30 149.57 151.99 147.94 151.00 0.1M
2022-06-29 150.85 151.46 148.93 150.82 0.1M
2022-06-28 154.80 156.97 150.53 151.08 0.1M
2022-06-27 154.98 154.98 152.51 153.72 0.1M
2022-06-24 151.42 155.14 151.42 153.96 0.1M
2022-06-23 153.28 153.28 148.60 151.01 0.1M
2022-06-22 148.50 152.21 148.37 152.03 0.1M
2022-06-21 152.43 152.73 147.72 148.74 0.2M
2022-06-17 146.40 152.21 145.41 150.77 0.2M
2022-06-16 151.23 151.91 145.50 145.96 0.2M
2022-06-15 151.44 153.36 151.42 153.09 0.1M
2022-06-14 151.55 151.55 149.77 150.62 0.1M
2022-06-13 155.00 155.00 150.36 151.13 0.1M
2022-06-10 156.39 157.58 154.93 156.56 0.1M
2022-06-09 160.82 161.32 158.61 158.62 0.1M
2022-06-08 162.04 165.37 161.01 161.88 0.1M
2022-06-07 160.52 163.18 160.21 162.80 0.1M
2022-06-06 165.20 165.88 162.59 162.94 0.1M
2022-06-03 164.64 165.79 163.47 164.43 0.1M
2022-06-02 162.00 165.53 160.63 165.29 0.1M
2022-06-01 163.71 164.67 160.79 161.86 0.1M
2022-05-31 163.80 164.83 161.94 163.86 0.1M
2022-05-27 163.57 165.79 161.86 163.84 0.1M
2022-05-26 165.05 165.67 162.48 163.39 0.1M
2022-05-25 159.92 163.98 159.92 163.26 0.1M
2022-05-24 165.27 165.27 158.23 159.61 0.2M
2022-05-23 163.99 165.88 161.40 165.59 0.2M
2022-05-20 164.13 164.13 160.94 163.20 0.1M
2022-05-19 158.41 163.32 158.41 162.52 0.3M
2022-05-18 157.57 161.00 157.20 158.55 0.3M
2022-05-17 155.21 158.22 153.38 158.00 0.1M
2022-05-16 154.79 155.41 152.38 153.18 0.1M
2022-05-13 154.21 156.16 152.85 154.01 0.2M
2022-05-12 153.44 154.48 151.28 153.08 0.1M
2022-05-11 155.50 158.01 153.95 154.35 0.1M
2022-05-10 157.34 157.50 153.31 155.78 0.1M
2022-05-09 161.69 161.69 156.00 156.54 0.1M
2022-05-06 168.35 168.94 161.56 162.77 0.1M
2022-05-05 161.01 168.98 156.82 168.35 0.3M
2022-05-04 160.01 160.01 152.56 158.99 0.2M
2022-05-03 159.13 161.53 156.64 159.86 0.1M
2022-05-02 162.11 163.13 157.55 159.17 0.1M
2022-04-29 164.85 166.44 162.10 162.11 0.1M
2022-04-28 167.43 167.43 163.60 166.03 0.1M
2022-04-27 165.00 167.43 163.97 165.90 0.1M
2022-04-26 169.72 169.72 165.03 165.04 0.1M
2022-04-25 166.38 170.78 165.52 170.45 0.1M
2022-04-22 169.37 169.37 167.04 167.53 0.1M
2022-04-21 176.01 177.00 169.52 169.61 0.2M
2022-04-20 176.51 177.50 174.32 175.93 0.1M
2022-04-19 176.09 177.88 175.65 176.41 0.1M
2022-04-18 175.51 176.62 174.06 175.00 0.1M
2022-04-14 174.78 177.54 174.78 176.49 0.1M
2022-04-13 172.63 174.51 172.26 174.33 0.0M
2022-04-12 172.34 174.05 171.15 172.12 0.1M
2022-04-11 171.17 173.52 170.85 171.52 0.0M
2022-04-08 173.53 174.75 172.20 172.23 0.1M
2022-04-07 175.19 176.13 173.41 173.95 0.1M
2022-04-06 175.03 177.00 173.51 174.97 0.1M
2022-04-05 181.11 182.22 177.06 177.06 0.2M
2022-04-04 179.54 182.78 179.01 181.07 0.1M
2022-04-01 180.71 181.10 177.08 178.26 0.1M
2022-03-31 179.02 181.65 179.02 179.36 0.1M
2022-03-30 173.97 179.90 173.97 179.62 0.1M
2022-03-29 176.35 177.15 174.18 175.25 0.1M
2022-03-28 173.35 175.43 173.30 174.73 0.1M
2022-03-25 172.51 174.24 171.51 172.99 0.1M
2022-03-24 171.81 174.65 171.78 172.80 0.1M
2022-03-23 172.33 175.65 171.50 171.85 0.1M
2022-03-22 174.06 176.15 172.90 173.18 0.1M
2022-03-21 170.30 172.09 169.42 171.68 0.1M
2022-03-18 169.61 171.77 168.01 169.92 0.2M
2022-03-17 171.34 172.64 168.97 171.09 0.1M
2022-03-16 170.50 173.39 169.33 172.01 0.1M
2022-03-15 169.46 170.72 168.14 169.67 0.1M
2022-03-14 168.15 170.87 167.63 168.20 0.1M
2022-03-11 173.25 174.86 167.83 168.08 0.1M
2022-03-10 167.50 172.41 167.50 172.14 0.2M
2022-03-09 166.53 170.56 164.66 168.86 0.1M
2022-03-08 158.86 163.79 158.00 161.17 0.1M
2022-03-07 164.21 165.21 157.74 158.02 0.3M
2022-03-04 166.51 167.81 162.81 163.84 0.1M
2022-03-03 172.80 172.80 167.44 168.19 0.1M
2022-03-02 174.21 174.88 170.90 171.61 0.1M
2022-03-01 172.88 173.61 169.03 172.45 0.1M
2022-02-28 173.65 174.19 169.93 173.00 0.1M
2022-02-25 174.08 175.18 171.18 173.92 0.1M
2022-02-24 168.23 173.76 168.23 173.35 0.2M
2022-02-23 174.93 175.29 171.68 171.95 0.1M
2022-02-22 176.00 177.56 173.46 174.54 0.1M
2022-02-18 176.81 179.26 176.02 177.84 0.1M
2022-02-17 178.82 179.13 176.65 177.45 0.1M
2022-02-16 177.87 181.88 177.19 180.52 0.1M
2022-02-15 177.47 179.89 174.56 179.18 0.1M
2022-02-14 174.49 177.80 174.03 175.41 0.1M
2022-02-11 175.99 177.97 173.01 174.90 0.1M
2022-02-10 171.83 177.85 171.83 176.27 0.1M
2022-02-09 172.46 175.69 172.46 174.15 0.2M
2022-02-08 173.30 174.28 170.16 171.74 0.1M
2022-02-07 168.63 172.40 167.55 172.04 0.1M
2022-02-04 163.66 170.62 162.37 168.75 0.2M
2022-02-03 162.70 166.04 160.40 164.09 0.2M
2022-02-02 164.84 167.25 162.96 166.12 0.2M
2022-02-01 167.26 167.69 164.02 165.19 0.2M
2022-01-31 160.50 166.75 160.50 166.07 0.1M
2022-01-28 159.44 161.46 157.61 161.33 0.3M
2022-01-27 163.48 165.27 158.60 159.58 0.1M
2022-01-26 165.06 166.75 160.86 161.78 0.1M
2022-01-25 164.05 164.92 160.45 163.14 0.1M
2022-01-24 161.95 166.01 157.93 165.86 0.1M
2022-01-21 165.00 166.71 162.97 163.47 0.1M
2022-01-20 165.68 169.34 165.56 165.92 0.1M
2022-01-19 167.00 167.64 164.71 165.51 0.1M
2022-01-18 166.67 170.77 166.31 166.64 0.1M
2022-01-14 168.27 169.15 165.18 167.40 0.1M
2022-01-13 168.14 172.10 168.14 169.33 0.1M
2022-01-12 169.08 170.07 167.69 167.69 0.1M
2022-01-11 168.57 170.28 167.57 169.08 0.1M
2022-01-10 167.82 168.00 165.78 167.61 0.1M
2022-01-07 169.91 170.94 168.18 168.42 0.1M
2022-01-06 169.42 172.39 168.44 170.29 0.1M
2022-01-05 174.90 174.90 168.92 169.26 0.1M
2022-01-04 177.32 178.69 173.85 174.20 0.1M
2022-01-03 174.63 177.74 174.00 177.16 0.1M