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
2023-12-29 181.54 182.58 180.20 181.83 0.1M
2023-12-28 181.55 182.49 180.94 181.69 0.1M
2023-12-27 181.40 181.85 180.36 181.51 0.1M
2023-12-26 179.89 181.05 178.94 180.85 0.1M
2023-12-22 179.34 180.25 178.32 178.92 0.1M
2023-12-21 178.00 178.95 176.41 178.85 0.1M
2023-12-20 178.39 179.49 176.11 176.24 0.1M
2023-12-19 178.63 179.99 177.44 179.20 0.1M
2023-12-18 176.26 178.93 175.12 178.06 0.2M
2023-12-15 173.93 173.93 171.75 173.18 0.4M
2023-12-14 172.75 175.68 171.61 173.29 0.2M
2023-12-13 171.00 172.49 169.98 171.43 0.1M
2023-12-12 170.86 171.27 170.07 170.88 0.1M
2023-12-11 170.60 172.04 170.16 170.62 0.1M
2023-12-08 169.49 171.11 169.30 170.82 0.1M
2023-12-07 169.12 170.20 168.32 169.08 0.1M
2023-12-06 171.26 171.30 169.03 169.11 0.1M
2023-12-05 171.25 171.25 169.30 169.72 0.2M
2023-12-04 171.05 173.16 170.79 172.58 0.1M
2023-12-01 168.94 171.28 168.04 171.27 0.1M
2023-11-30 167.08 169.30 167.08 169.19 0.2M
2023-11-29 170.48 170.79 166.26 167.27 0.2M
2023-11-28 171.99 172.83 168.54 169.25 0.1M
2023-11-27 170.42 171.77 169.58 171.53 0.1M
2023-11-24 171.44 171.52 170.25 171.50 0.0M
2023-11-22 170.55 171.29 170.01 171.25 0.1M
2023-11-21 172.08 172.08 170.03 170.03 0.1M
2023-11-20 171.71 173.33 171.00 172.15 0.1M
2023-11-17 171.87 172.18 170.62 172.12 0.1M
2023-11-16 174.83 175.70 170.20 170.81 0.1M
2023-11-15 173.42 174.67 172.68 174.55 0.1M
2023-11-14 171.52 173.57 171.45 173.24 0.1M
2023-11-13 170.53 170.53 168.70 169.59 0.1M
2023-11-10 168.32 170.64 167.44 170.63 0.1M
2023-11-09 169.65 170.44 167.17 168.40 0.1M
2023-11-08 170.35 171.73 169.17 169.76 0.1M
2023-11-07 172.21 172.67 169.89 170.62 0.1M
2023-11-06 174.51 175.23 172.54 173.18 0.2M
2023-11-03 177.63 178.16 174.32 174.40 0.2M
2023-11-02 173.88 176.64 170.29 175.85 0.2M
2023-11-01 168.32 168.36 165.78 167.65 0.1M
2023-10-31 167.04 168.85 166.33 168.14 0.1M
2023-10-30 165.79 167.04 165.65 166.92 0.1M
2023-10-27 165.37 167.46 164.79 165.18 0.1M
2023-10-26 167.48 169.38 165.24 166.09 0.2M
2023-10-25 169.36 170.33 166.64 167.19 0.2M
2023-10-24 171.18 172.85 169.22 170.30 0.2M
2023-10-23 172.31 173.51 168.94 169.90 0.2M
2023-10-20 173.67 174.85 172.69 172.71 0.1M
2023-10-19 176.97 177.02 173.19 173.92 0.1M
2023-10-18 182.77 182.77 175.77 176.13 0.2M
2023-10-17 180.74 184.10 179.69 183.20 0.1M
2023-10-16 177.34 181.67 177.34 181.40 0.1M
2023-10-13 176.17 180.80 174.75 176.87 0.1M
2023-10-12 178.02 179.01 175.29 176.29 0.1M
2023-10-11 179.76 180.51 177.87 178.42 0.1M
2023-10-10 176.67 179.33 176.67 178.96 0.1M
2023-10-09 174.96 177.00 171.23 176.45 0.1M
2023-10-06 172.82 176.49 172.60 175.63 0.1M
2023-10-05 174.24 175.00 173.66 173.88 0.1M
2023-10-04 173.96 174.79 172.99 174.10 0.1M
2023-10-03 175.07 175.52 172.75 173.75 0.1M
2023-10-02 176.09 177.28 175.02 175.50 0.1M
2023-09-29 177.21 177.38 175.95 176.30 0.1M
2023-09-28 175.53 177.47 175.53 175.90 0.2M
2023-09-27 176.65 178.26 174.53 175.44 0.2M
2023-09-26 179.51 179.96 175.91 176.13 0.2M
2023-09-25 179.45 180.68 178.59 180.05 0.1M
2023-09-22 179.67 183.38 178.78 180.64 0.2M
2023-09-21 182.50 182.68 179.07 179.48 0.2M
2023-09-20 179.16 186.06 177.86 182.86 0.3M
2023-09-19 178.72 179.96 178.31 179.04 0.1M
2023-09-18 178.09 178.64 176.96 178.19 0.2M
2023-09-15 180.49 181.38 176.90 178.15 0.6M
2023-09-14 177.67 180.92 177.67 180.35 0.2M
2023-09-13 174.60 178.13 173.40 176.87 0.2M
2023-09-12 171.52 175.25 170.87 175.05 0.2M
2023-09-11 169.55 172.29 169.54 171.84 0.2M
2023-09-08 168.04 169.14 167.30 167.96 0.3M
2023-09-07 169.56 169.91 167.59 168.20 0.3M
2023-09-06 172.48 172.64 169.62 169.87 0.2M
2023-09-05 176.72 177.52 172.01 172.01 0.4M
2023-09-01 178.17 179.61 176.75 178.95 0.1M
2023-08-31 178.71 181.18 177.76 178.00 0.2M
2023-08-30 177.50 178.74 176.58 178.25 0.2M
2023-08-29 179.12 179.34 176.65 177.28 0.2M
2023-08-28 175.38 179.24 175.38 179.08 0.2M
2023-08-25 175.10 176.73 175.10 175.59 0.1M
2023-08-24 175.02 176.58 174.25 174.67 0.2M
2023-08-23 177.67 178.89 175.44 175.76 0.2M
2023-08-22 175.00 177.89 175.00 177.33 0.3M
2023-08-21 178.07 179.82 175.07 175.40 0.3M
2023-08-18 184.01 184.59 177.78 178.06 0.5M
2023-08-17 192.95 195.82 184.30 185.00 0.7M
2023-08-16 207.07 208.96 204.84 205.61 0.3M
2023-08-15 208.94 209.38 206.96 207.90 0.1M
2023-08-14 207.95 209.48 205.43 208.95 0.2M
2023-08-11 205.53 208.30 205.30 207.93 0.1M
2023-08-10 207.11 208.54 205.54 206.61 0.1M
2023-08-09 210.34 210.34 205.85 207.19 0.2M
2023-08-08 210.79 212.13 208.38 209.25 0.1M
2023-08-07 208.55 214.06 207.88 211.33 0.2M
2023-08-04 211.60 213.83 208.35 208.76 0.2M
2023-08-03 208.91 212.48 208.74 211.94 0.2M
2023-08-02 207.32 210.70 205.75 209.47 0.3M
2023-08-01 211.57 213.42 208.64 208.94 0.5M
2023-07-31 212.25 215.79 210.60 212.75 4.3M
2023-07-28 203.00 213.54 200.28 212.24 1.3M
2023-07-27 191.18 193.55 189.40 190.10 0.1M
2023-07-26 191.58 192.88 190.65 191.42 0.1M
2023-07-25 189.94 192.60 189.47 192.21 0.1M
2023-07-24 191.99 192.45 189.74 190.83 0.1M
2023-07-21 192.77 193.18 191.61 192.85 0.1M
2023-07-20 188.86 191.90 188.76 191.90 0.1M
2023-07-19 192.83 194.18 188.90 189.80 0.1M
2023-07-18 192.75 195.30 192.75 194.10 0.1M
2023-07-17 191.79 193.19 191.32 192.99 0.1M
2023-07-14 192.96 193.47 191.28 192.78 0.1M
2023-07-13 192.96 193.95 191.54 192.62 0.1M
2023-07-12 193.12 194.26 192.40 193.22 0.1M
2023-07-11 194.59 195.28 189.15 192.35 0.2M
2023-07-10 192.36 196.85 192.36 194.42 0.2M
2023-07-07 190.10 194.58 190.10 192.36 0.1M
2023-07-06 188.33 192.03 187.15 189.95 0.3M
2023-07-05 186.69 188.48 185.42 188.42 0.1M
2023-07-03 187.90 188.99 186.87 187.07 0.1M
2023-06-30 187.45 188.38 185.69 188.05 0.1M
2023-06-29 185.47 189.12 184.73 186.90 0.1M
2023-06-28 182.00 185.18 181.43 185.10 0.2M
2023-06-27 179.82 182.43 179.78 181.87 0.1M
2023-06-26 178.62 180.43 178.26 179.41 0.1M
2023-06-23 179.50 181.16 178.48 179.29 0.4M
2023-06-22 177.01 180.45 176.94 180.45 0.1M
2023-06-21 175.23 177.43 175.02 176.68 0.1M
2023-06-20 179.70 179.84 175.48 175.50 0.1M
2023-06-16 179.26 181.64 178.54 180.09 0.1M
2023-06-15 178.59 179.34 177.56 178.92 0.1M
2023-06-14 178.75 179.40 177.73 178.65 0.1M
2023-06-13 177.63 180.41 177.63 179.34 0.1M
2023-06-12 177.71 178.41 176.00 176.72 0.1M
2023-06-09 178.47 178.59 176.40 177.82 0.1M
2023-06-08 176.68 179.02 176.58 178.38 0.1M
2023-06-07 178.17 179.23 176.17 176.50 0.1M
2023-06-06 178.31 179.93 177.57 178.09 0.1M
2023-06-05 178.07 179.12 176.21 178.49 0.1M
2023-06-02 178.87 180.22 177.60 178.41 0.1M
2023-06-01 176.67 177.98 175.95 177.80 0.1M
2023-05-31 175.95 177.01 174.58 176.65 0.2M
2023-05-30 177.45 177.45 174.82 175.76 0.1M
2023-05-26 178.65 178.90 176.53 177.41 0.1M
2023-05-25 178.26 179.40 177.23 177.44 0.1M
2023-05-24 180.08 180.08 177.79 177.93 0.1M
2023-05-23 181.70 182.00 178.80 180.13 0.2M
2023-05-22 185.87 186.29 181.52 181.66 0.2M
2023-05-19 189.30 189.30 185.63 185.92 0.1M
2023-05-18 186.59 190.52 186.59 188.74 0.2M
2023-05-17 188.70 189.25 186.09 186.49 0.1M
2023-05-16 188.69 189.62 186.83 188.28 0.1M
2023-05-15 189.93 192.20 188.86 189.22 0.1M
2023-05-12 190.01 190.55 189.02 189.97 0.1M
2023-05-11 192.42 193.04 190.11 190.23 0.1M
2023-05-10 199.17 199.59 193.75 193.93 0.2M
2023-05-09 204.21 204.21 198.86 199.75 0.2M
2023-05-08 205.73 206.24 204.22 204.23 0.1M
2023-05-05 209.06 209.82 203.53 206.33 0.2M
2023-05-04 200.21 208.75 200.21 208.51 0.3M
2023-05-03 204.25 205.34 201.80 201.96 0.1M
2023-05-02 204.26 205.27 201.78 203.84 0.3M
2023-05-01 199.97 205.23 199.97 204.97 0.2M
2023-04-28 200.85 204.66 200.30 200.50 0.1M
2023-04-27 197.54 201.44 197.31 201.39 0.1M
2023-04-26 197.42 198.57 196.66 197.73 0.1M
2023-04-25 198.61 198.61 196.21 198.55 0.1M
2023-04-24 198.27 200.70 197.88 199.11 0.1M
2023-04-21 199.54 199.54 197.68 198.67 0.1M
2023-04-20 198.71 199.88 197.72 198.91 0.1M
2023-04-19 199.63 201.72 197.94 200.16 0.1M
2023-04-18 195.50 200.16 195.31 199.90 0.1M
2023-04-17 197.49 198.59 193.33 194.51 0.1M
2023-04-14 198.52 200.02 196.40 196.99 0.1M
2023-04-13 197.25 199.30 196.56 198.88 0.2M
2023-04-12 199.56 199.56 196.05 196.11 0.1M
2023-04-11 194.76 198.52 194.76 198.22 0.1M
2023-04-10 193.41 194.38 192.23 193.95 0.1M
2023-04-06 194.20 195.46 193.75 194.24 0.1M
2023-04-05 193.52 194.60 192.14 194.60 0.1M
2023-04-04 194.60 194.75 192.22 194.54 0.1M
2023-04-03 194.58 195.54 194.06 194.96 0.1M
2023-03-31 193.96 195.68 193.00 194.85 0.1M
2023-03-30 192.45 194.10 192.45 193.25 0.0M
2023-03-29 192.53 193.38 191.44 192.50 0.1M
2023-03-28 189.48 192.62 189.00 192.38 0.1M
2023-03-27 189.23 190.41 188.41 190.26 0.1M
2023-03-24 186.58 189.33 185.22 188.36 0.1M
2023-03-23 186.74 189.43 184.71 187.34 0.1M
2023-03-22 188.53 189.10 186.13 186.74 0.1M
2023-03-21 189.10 190.14 186.95 188.31 0.1M
2023-03-20 184.13 188.68 184.07 187.73 0.1M
2023-03-17 182.94 183.49 181.35 183.48 0.2M
2023-03-16 181.10 183.95 179.54 183.95 0.3M
2023-03-15 183.50 184.10 178.47 182.15 0.3M
2023-03-14 186.75 187.80 183.85 184.52 0.2M
2023-03-13 185.71 186.39 182.51 184.65 0.1M
2023-03-10 189.60 189.60 186.46 187.11 0.1M
2023-03-09 191.62 192.08 189.07 189.86 0.1M
2023-03-08 193.13 193.49 189.92 191.35 0.1M
2023-03-07 194.13 195.36 191.55 192.51 0.1M
2023-03-06 194.90 196.10 193.90 194.15 0.1M
2023-03-03 195.56 195.56 193.85 195.26 0.1M
2023-03-02 192.46 196.47 191.26 195.26 0.1M
2023-03-01 190.78 193.49 190.25 192.71 0.1M
2023-02-28 191.24 192.78 190.48 191.14 0.1M
2023-02-27 190.37 191.80 189.60 191.22 0.1M
2023-02-24 191.12 192.12 189.56 190.09 0.2M
2023-02-23 191.96 193.32 191.12 192.41 0.1M
2023-02-22 190.84 192.88 190.49 191.51 0.1M
2023-02-21 189.39 191.63 188.32 190.45 0.2M
2023-02-17 190.93 191.85 189.75 190.43 0.2M
2023-02-16 188.52 191.40 188.08 190.01 0.2M
2023-02-15 187.84 190.61 187.10 189.03 0.1M
2023-02-14 188.00 189.55 186.62 187.66 0.1M
2023-02-13 186.30 189.20 186.09 188.30 0.1M
2023-02-10 187.40 188.38 186.17 186.88 0.2M
2023-02-09 188.18 189.40 186.21 187.90 0.3M
2023-02-08 184.70 188.88 184.19 188.00 0.3M
2023-02-07 177.51 181.42 172.92 181.08 0.2M
2023-02-06 179.72 180.60 178.50 179.73 0.1M
2023-02-03 182.62 183.19 179.76 180.09 0.1M
2023-02-02 184.00 184.00 181.05 182.31 0.1M
2023-02-01 180.21 183.69 180.21 183.60 0.1M
2023-01-31 180.06 181.84 179.47 181.84 0.1M
2023-01-30 180.41 183.50 180.00 180.18 0.1M
2023-01-27 183.24 183.52 180.01 180.45 0.1M
2023-01-26 181.64 183.52 181.16 183.51 0.1M
2023-01-25 180.78 183.70 180.78 181.84 0.1M
2023-01-24 179.77 182.93 179.77 180.74 0.1M
2023-01-23 182.00 182.44 179.06 181.03 0.1M
2023-01-20 179.05 181.81 178.71 181.78 0.1M
2023-01-19 178.03 179.59 177.15 177.83 0.3M
2023-01-18 178.39 178.51 176.13 177.42 0.2M
2023-01-17 180.99 180.99 178.03 178.05 0.1M
2023-01-13 178.58 180.83 177.58 179.62 0.2M
2023-01-12 181.00 181.81 178.10 178.10 0.2M
2023-01-11 183.73 184.26 180.99 181.01 0.2M
2023-01-10 182.52 184.18 182.52 183.24 0.1M
2023-01-09 184.95 185.00 183.27 183.49 0.2M
2023-01-06 184.11 185.00 183.48 183.67 0.2M
2023-01-05 185.49 186.47 183.81 184.00 0.2M
2023-01-04 181.06 186.49 181.06 186.49 0.2M
2023-01-03 184.24 184.59 180.50 181.27 0.2M