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
2024-12-31 226.89 227.67 225.33 225.68 0.1M
2024-12-30 221.01 228.79 219.08 228.07 0.1M
2024-12-27 219.90 221.97 219.18 221.10 0.0M
2024-12-26 219.60 222.41 219.15 221.72 0.1M
2024-12-24 220.10 221.94 219.24 221.19 0.0M
2024-12-23 224.48 225.02 219.48 220.31 0.1M
2024-12-20 223.76 227.67 222.85 225.35 0.2M
2024-12-19 228.86 229.46 222.75 223.79 0.1M
2024-12-18 233.70 234.23 225.97 226.37 0.1M
2024-12-17 234.88 235.55 231.00 232.31 0.1M
2024-12-16 234.25 237.99 234.25 235.85 0.1M
2024-12-13 235.19 235.19 232.65 235.17 0.1M
2024-12-12 233.74 235.01 230.98 234.64 0.1M
2024-12-11 230.04 234.11 227.90 233.01 0.1M
2024-12-10 228.09 229.78 226.83 228.27 0.0M
2024-12-09 230.07 231.26 227.75 227.75 0.1M
2024-12-06 229.55 231.40 228.42 230.23 0.1M
2024-12-05 231.74 231.74 229.06 229.43 0.0M
2024-12-04 230.13 232.05 228.95 231.76 0.1M
2024-12-03 229.13 231.55 227.42 229.67 0.1M
2024-12-02 230.57 231.43 228.73 229.08 0.1M
2024-11-29 229.26 231.61 229.00 229.95 0.0M
2024-11-27 231.40 232.07 228.29 229.11 0.0M
2024-11-26 229.30 231.00 228.55 230.37 0.1M
2024-11-25 229.76 232.58 228.42 228.97 0.1M
2024-11-22 227.96 230.50 227.96 229.83 0.1M
2024-11-21 223.89 228.95 222.92 228.49 0.1M
2024-11-20 222.16 224.79 220.58 224.30 0.1M
2024-11-19 217.50 223.79 217.50 222.23 0.1M
2024-11-18 217.87 220.49 216.66 219.05 0.2M
2024-11-15 221.50 223.00 218.55 218.86 0.1M
2024-11-14 222.18 223.76 220.63 222.56 0.1M
2024-11-13 223.97 226.32 222.31 222.31 0.1M
2024-11-12 225.98 226.81 223.52 225.11 0.1M
2024-11-11 227.66 228.66 225.33 226.04 0.1M
2024-11-08 227.45 227.65 223.87 227.35 0.2M
2024-11-07 225.11 230.00 224.88 228.44 0.1M
2024-11-06 226.35 230.69 224.67 225.35 0.2M
2024-11-05 215.95 219.31 214.49 217.86 0.1M
2024-11-04 220.13 220.80 213.39 215.88 0.2M
2024-11-01 225.33 225.33 213.09 220.99 0.3M
2024-10-31 222.85 224.47 221.30 222.70 0.2M
2024-10-30 221.92 227.66 221.92 223.90 0.1M
2024-10-29 221.02 223.86 221.02 222.88 0.1M
2024-10-28 219.99 222.35 219.99 222.25 0.1M
2024-10-25 217.54 220.44 217.16 220.01 0.1M
2024-10-24 215.77 218.52 215.63 217.74 0.1M
2024-10-23 217.71 219.59 216.23 216.39 0.1M
2024-10-22 216.31 219.01 215.46 218.88 0.1M
2024-10-21 218.43 219.06 217.05 217.11 0.1M
2024-10-18 220.60 221.32 218.20 218.43 0.1M
2024-10-17 219.44 221.50 218.17 220.53 0.1M
2024-10-16 219.89 220.49 218.67 219.62 0.1M
2024-10-15 217.59 220.00 217.59 219.38 0.1M
2024-10-14 215.83 217.97 215.39 217.39 0.1M
2024-10-11 213.86 216.99 212.87 216.29 0.1M
2024-10-10 213.38 216.06 213.13 213.21 0.1M
2024-10-09 214.68 216.00 213.62 214.63 0.1M
2024-10-08 213.67 215.57 212.96 215.25 0.1M
2024-10-07 216.02 216.02 213.94 214.38 0.1M
2024-10-04 215.00 217.32 214.43 217.24 0.1M
2024-10-03 210.97 216.15 210.97 214.23 0.2M
2024-10-02 208.53 212.34 208.40 212.16 0.1M
2024-10-01 207.00 209.74 205.61 208.82 0.1M
2024-09-30 208.56 208.90 206.53 208.26 0.1M
2024-09-27 208.32 209.55 206.32 208.05 0.1M
2024-09-26 207.60 208.39 205.15 208.32 0.1M
2024-09-25 206.82 207.03 205.30 206.21 0.1M
2024-09-24 206.67 208.71 205.39 206.72 0.1M
2024-09-23 208.31 208.31 206.03 206.10 0.1M
2024-09-20 208.87 209.40 205.65 207.02 0.2M
2024-09-19 210.35 210.44 208.28 209.60 0.1M
2024-09-18 208.53 210.94 206.98 207.04 0.1M
2024-09-17 206.13 207.50 205.78 207.49 0.1M
2024-09-16 204.68 206.46 204.31 205.95 0.1M
2024-09-13 203.92 205.51 203.92 204.78 0.1M
2024-09-12 203.29 203.53 201.54 203.06 0.1M
2024-09-11 200.80 203.04 199.49 202.32 0.1M
2024-09-10 202.87 203.58 201.12 201.94 0.1M
2024-09-09 201.97 202.67 201.36 202.10 0.1M
2024-09-06 203.99 205.25 200.55 202.33 0.1M
2024-09-05 206.08 206.11 203.06 204.53 0.1M
2024-09-04 204.76 208.41 204.76 205.77 0.1M
2024-09-03 207.84 208.46 205.05 205.42 0.1M
2024-08-30 207.96 209.66 206.30 209.05 0.1M
2024-08-29 209.57 210.33 207.78 207.98 0.1M
2024-08-28 208.06 209.60 207.86 209.17 0.1M
2024-08-27 207.59 210.61 207.59 209.47 0.1M
2024-08-26 209.30 209.48 207.69 207.87 0.1M
2024-08-23 208.36 209.95 207.05 208.87 0.1M
2024-08-22 208.57 209.49 207.35 207.71 0.1M
2024-08-21 206.47 208.58 205.00 208.11 0.1M
2024-08-20 207.96 208.18 205.50 206.16 0.1M
2024-08-19 200.49 208.79 200.49 208.75 0.2M
2024-08-16 201.12 203.62 200.00 201.08 0.2M
2024-08-15 197.08 201.57 197.08 200.67 0.2M
2024-08-14 196.50 197.75 195.05 196.86 0.2M
2024-08-13 210.00 213.26 193.99 194.77 0.4M
2024-08-12 195.84 196.86 194.35 195.79 0.1M
2024-08-09 194.03 196.29 193.04 196.23 0.1M
2024-08-08 190.84 193.64 188.68 193.53 0.1M
2024-08-07 191.29 192.64 189.46 190.26 0.2M
2024-08-06 188.68 191.58 187.96 189.35 0.2M
2024-08-05 190.00 192.85 186.00 187.29 0.1M
2024-08-02 199.24 199.24 195.23 195.24 0.1M
2024-08-01 201.75 201.75 197.23 200.24 0.1M
2024-07-31 200.96 201.50 199.46 200.41 0.1M
2024-07-30 199.32 201.71 199.32 201.14 0.1M
2024-07-29 199.05 201.25 197.45 199.29 0.1M
2024-07-26 199.11 201.43 198.49 199.06 0.1M
2024-07-25 196.53 200.68 196.53 198.12 0.1M
2024-07-24 197.25 198.35 196.30 196.58 0.1M
2024-07-23 197.69 199.01 196.56 198.35 0.1M
2024-07-22 196.46 197.41 195.10 197.35 0.1M
2024-07-19 196.54 196.91 195.17 196.82 0.1M
2024-07-18 197.61 199.84 196.52 196.53 0.1M
2024-07-17 197.44 202.32 196.67 198.24 0.1M
2024-07-16 197.64 199.47 196.87 199.04 0.1M
2024-07-15 197.18 198.47 197.00 197.47 0.1M
2024-07-12 195.53 197.91 195.53 197.74 0.1M
2024-07-11 194.71 195.60 192.95 194.50 0.1M
2024-07-10 193.53 194.04 192.00 193.86 0.1M
2024-07-09 193.47 195.30 192.43 194.72 0.1M
2024-07-08 195.69 196.11 193.07 193.74 0.1M
2024-07-05 193.67 194.88 193.25 194.74 0.1M
2024-07-03 195.43 195.92 193.34 193.69 0.0M
2024-07-02 193.43 195.55 192.68 194.75 0.1M
2024-07-01 187.42 194.00 186.28 192.40 0.2M
2024-06-28 189.79 190.16 186.59 188.13 0.2M
2024-06-27 189.66 189.75 187.67 189.58 0.1M
2024-06-26 185.65 189.27 185.65 189.19 0.1M
2024-06-25 184.54 186.22 184.20 185.65 0.1M
2024-06-24 188.50 188.50 183.81 184.98 0.2M
2024-06-21 187.79 188.90 186.67 188.50 0.2M
2024-06-20 183.00 190.22 182.50 187.48 0.2M
2024-06-18 181.00 182.52 180.88 182.34 0.1M
2024-06-17 181.29 183.23 181.29 181.51 0.1M
2024-06-14 181.65 182.19 181.00 182.12 0.1M
2024-06-13 187.23 187.23 182.75 182.84 0.1M
2024-06-12 187.05 187.72 186.12 187.36 0.1M
2024-06-11 185.66 187.65 185.63 186.10 0.1M
2024-06-10 187.15 187.20 184.27 186.48 0.1M
2024-06-07 186.18 188.88 186.18 187.65 0.1M
2024-06-06 189.88 190.42 186.64 186.87 0.1M
2024-06-05 190.63 191.86 189.03 190.89 0.1M
2024-06-04 187.83 189.52 187.42 189.51 0.1M
2024-06-03 185.30 188.38 184.46 187.50 0.1M
2024-05-31 183.04 184.90 183.04 184.65 0.2M
2024-05-30 183.50 183.99 182.70 182.98 0.1M
2024-05-29 182.30 184.94 182.30 183.10 0.1M
2024-05-28 184.04 184.61 183.14 183.82 0.1M
2024-05-24 182.75 184.96 182.73 184.30 0.1M
2024-05-23 185.49 185.49 182.44 182.46 0.1M
2024-05-22 186.13 186.52 185.21 185.78 0.1M
2024-05-21 186.22 187.65 185.93 186.27 0.1M
2024-05-20 188.96 189.00 186.29 186.96 0.1M
2024-05-17 189.80 190.42 189.17 189.83 0.1M
2024-05-16 188.80 189.85 188.00 189.13 0.1M
2024-05-15 186.61 189.47 185.80 188.54 0.1M
2024-05-14 186.18 186.86 184.53 185.24 0.1M
2024-05-13 189.03 189.03 184.40 185.04 0.2M
2024-05-10 189.99 191.24 187.80 189.03 0.1M
2024-05-09 190.66 191.78 189.04 189.08 0.1M
2024-05-08 187.63 190.82 187.53 190.70 0.2M
2024-05-07 188.60 190.08 187.21 188.34 0.1M
2024-05-06 186.09 188.76 186.09 188.06 0.1M
2024-05-03 185.76 192.71 183.86 184.65 0.2M
2024-05-02 184.34 186.64 182.40 183.31 0.2M
2024-05-01 186.45 187.50 185.46 185.76 0.2M
2024-04-30 187.37 188.19 185.83 185.92 0.1M
2024-04-29 187.70 190.80 187.23 187.96 0.2M
2024-04-26 187.25 188.41 186.06 186.78 0.1M
2024-04-25 184.64 187.86 183.16 187.45 0.1M
2024-04-24 185.80 187.36 185.40 186.15 0.1M
2024-04-23 182.15 188.40 182.15 185.09 0.2M
2024-04-22 180.50 182.64 179.90 182.21 0.1M
2024-04-19 179.10 180.42 178.82 179.89 0.1M
2024-04-18 178.65 180.35 178.35 179.17 0.1M
2024-04-17 181.59 181.95 178.84 178.84 0.1M
2024-04-16 182.04 182.68 180.06 180.46 0.1M
2024-04-15 182.70 183.79 181.32 182.50 0.1M
2024-04-12 182.20 184.03 181.00 181.87 0.1M
2024-04-11 184.09 184.14 182.57 182.58 0.1M
2024-04-10 183.12 184.36 183.12 183.80 0.1M
2024-04-09 184.80 186.26 184.13 185.43 0.1M
2024-04-08 184.58 185.75 184.02 184.67 0.1M
2024-04-05 185.43 185.89 183.60 184.04 0.1M
2024-04-04 183.83 186.84 183.83 185.36 0.2M
2024-04-03 181.56 183.81 181.34 183.23 0.1M
2024-04-02 182.21 182.78 180.10 181.33 0.2M
2024-04-01 184.34 184.43 183.11 183.61 0.1M
2024-03-28 185.00 185.68 183.60 184.52 0.1M
2024-03-27 182.88 184.83 182.45 184.78 0.2M
2024-03-26 182.07 182.24 181.19 181.49 0.1M
2024-03-25 182.99 182.99 181.19 181.19 0.1M
2024-03-22 183.89 183.89 181.61 182.27 0.1M
2024-03-21 184.00 184.99 183.69 183.88 0.1M
2024-03-20 184.75 184.75 182.60 183.86 0.1M
2024-03-19 184.19 184.50 182.89 184.48 0.1M
2024-03-18 182.80 185.04 182.80 184.04 0.1M
2024-03-15 181.64 183.09 181.64 182.54 0.2M
2024-03-14 184.01 184.46 181.67 182.33 0.1M
2024-03-13 185.25 186.02 184.00 184.04 0.1M
2024-03-12 184.87 185.17 183.99 184.65 0.1M
2024-03-11 184.61 185.53 184.21 184.88 0.1M
2024-03-08 185.10 185.83 184.30 185.50 0.1M
2024-03-07 186.62 187.66 185.27 185.51 0.1M
2024-03-06 186.80 187.06 185.30 185.32 0.1M
2024-03-05 187.92 189.17 185.95 186.57 0.1M
2024-03-04 189.12 189.12 187.84 188.11 0.1M
2024-03-01 188.12 190.00 186.40 189.07 0.1M
2024-02-29 187.69 189.44 187.69 188.19 0.2M
2024-02-28 188.55 189.07 186.50 187.73 0.1M
2024-02-27 187.78 189.29 187.51 188.37 0.2M
2024-02-26 190.50 191.59 188.48 188.54 0.1M
2024-02-23 191.34 192.16 190.30 191.36 0.1M
2024-02-22 188.52 192.48 188.39 191.65 0.2M
2024-02-21 187.46 188.74 186.87 187.80 0.1M
2024-02-20 188.38 190.67 187.32 187.99 0.2M
2024-02-16 191.18 191.50 189.20 189.34 0.1M
2024-02-15 192.03 193.10 190.80 191.23 0.1M
2024-02-14 191.02 192.51 190.08 191.91 0.1M
2024-02-13 189.05 191.99 188.84 189.92 0.1M
2024-02-12 190.09 192.86 190.09 191.56 0.1M
2024-02-09 190.29 193.29 190.29 190.94 0.1M
2024-02-08 195.03 195.64 191.16 191.21 0.2M
2024-02-07 193.43 196.50 190.31 194.73 0.2M
2024-02-06 187.00 194.39 184.33 192.77 0.3M
2024-02-05 184.24 184.54 181.40 181.82 0.2M
2024-02-02 185.92 185.92 182.63 184.60 0.1M
2024-02-01 186.46 187.57 185.60 186.30 0.1M
2024-01-31 187.01 189.00 184.52 185.10 0.2M
2024-01-30 186.39 188.46 186.39 187.47 0.1M
2024-01-29 186.90 188.13 186.00 187.76 0.1M
2024-01-26 186.62 186.89 185.46 186.65 0.1M
2024-01-25 188.00 188.90 185.46 185.98 0.1M
2024-01-24 190.11 190.28 187.40 187.48 0.1M
2024-01-23 189.57 191.35 188.51 188.76 0.1M
2024-01-22 190.52 190.93 188.25 188.50 0.2M
2024-01-19 189.63 190.84 188.66 189.94 0.1M
2024-01-18 186.00 189.12 185.85 188.50 0.2M
2024-01-17 187.29 192.25 184.62 185.28 0.4M
2024-01-16 177.27 190.96 176.27 188.90 0.5M
2024-01-12 179.62 180.31 178.01 178.54 0.1M
2024-01-11 179.61 179.61 177.08 178.88 0.1M
2024-01-10 179.00 179.45 178.50 178.74 0.1M
2024-01-09 179.25 180.14 178.22 178.82 0.1M
2024-01-08 178.00 179.98 177.57 179.70 0.1M
2024-01-05 177.30 178.92 176.65 177.54 0.1M
2024-01-04 177.98 179.07 177.45 177.48 0.1M
2024-01-03 179.68 180.24 177.72 177.98 0.1M
2024-01-02 182.12 183.05 180.54 180.84 0.1M