NYSE:MSGS | Historical Stock Price | Madison Square Garden Sports Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$99.40$134.75$182.69$247.67$335.77$455.212015-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$184.10$184.10107,300——
2020-12-30$186.16$186.16140,500——
2020-12-29$184.48$184.48163,700——
2020-12-28$182.82$182.82124,100——
2020-12-24$177.32$177.3223,000——
2020-12-23$177.52$177.5292,500——
2020-12-22$175.57$175.5786,400——
2020-12-21$176.92$176.92242,100——
2020-12-18$177.35$177.35177,300——
2020-12-17$178.54$178.54189,300——
2020-12-16$178.39$178.39137,100——
2020-12-15$179.75$179.75205,800——
2020-12-14$177.39$177.39204,800——
2020-12-11$181.38$181.38212,500——
2020-12-10$179.27$179.2789,000——
2020-12-09$177.47$177.47143,500——
2020-12-08$178.00$178.00138,800——
2020-12-07$176.91$176.91307,600——
2020-12-04$178.05$178.05345,600——
2020-12-03$177.52$177.52136,600——
2020-12-02$177.48$177.48225,800——
2020-12-01$172.69$172.69294,500——
2020-11-30$169.40$169.40179,800——
2020-11-27$172.56$172.5670,500——
2020-11-25$172.43$172.43157,000——
2020-11-24$175.23$175.23434,800——
2020-11-23$171.68$171.68264,400——
2020-11-20$170.03$170.03123,500——
2020-11-19$172.00$172.00287,700——
2020-11-18$169.10$169.10319,400——
2020-11-17$173.25$173.25496,400——
2020-11-16$174.75$174.75423,800——
2020-11-13$173.01$173.01448,100——
2020-11-12$171.94$171.94264,600——
2020-11-11$172.43$172.43310,000——
2020-11-10$172.22$172.22295,800——
2020-11-09$168.21$168.21913,500——
2020-11-06$151.53$151.53104,000——
2020-11-05$153.02$153.02101,800——
2020-11-04$150.43$150.43157,500——
2020-11-03$149.90$149.90106,800——
2020-11-02$146.12$146.12186,900——
2020-10-30$141.64$141.64171,200——
2020-10-29$142.89$142.89181,200——
2020-10-28$142.73$142.73153,700——
2020-10-27$146.67$146.6784,600——
2020-10-26$151.33$151.3373,500——
2020-10-23$155.52$155.52137,400——
2020-10-22$151.89$151.89299,300——
2020-10-21$149.01$149.01143,100——
2020-10-20$147.28$147.28108,000——
2020-10-19$145.28$145.28155,400——
2020-10-16$146.51$146.51126,600——
2020-10-15$148.79$148.79119,500——
2020-10-14$150.29$150.29137,800——
2020-10-13$150.11$150.1179,200——
2020-10-12$149.96$149.96141,100——
2020-10-09$149.94$149.9489,200——
2020-10-08$150.24$150.24126,600——
2020-10-07$150.23$150.23159,300——
2020-10-06$148.89$148.89147,900——
2020-10-05$149.08$149.0877,300——
2020-10-02$150.73$150.73178,100——
2020-10-01$150.60$150.60154,700——
2020-09-30$150.48$150.48225,800——
2020-09-29$152.41$152.41119,300——
2020-09-28$152.89$152.89152,000——
2020-09-25$150.97$150.97194,900——
2020-09-24$147.58$147.58253,200——
2020-09-23$144.31$144.31288,200——
2020-09-22$147.34$147.34223,000——
2020-09-21$147.90$147.90254,300——
2020-09-18$152.80$152.80268,600——
2020-09-17$159.24$159.24191,800——
2020-09-16$163.11$163.11279,300——
2020-09-15$161.00$161.00304,800——
2020-09-14$158.42$158.42269,600——
2020-09-11$158.52$158.52228,900——
2020-09-10$162.99$162.99404,000——
2020-09-09$163.00$163.00288,400——
2020-09-08$166.23$166.23221,100——
2020-09-04$166.44$166.44156,400——
2020-09-03$166.65$166.65213,100——
2020-09-02$166.64$166.64259,300——
2020-09-01$164.69$164.69262,500——
2020-08-31$164.00$164.00277,200——
2020-08-28$171.48$171.48224,700——
2020-08-27$167.11$167.11415,000——
2020-08-26$162.50$162.50153,400——
2020-08-25$164.55$164.55238,900——
2020-08-24$165.75$165.75446,300——
2020-08-21$159.00$159.00125,600——
2020-08-20$160.64$160.64158,400——
2020-08-19$160.00$160.00218,200——
2020-08-18$157.40$157.40538,200——
2020-08-17$157.96$157.96306,400——
2020-08-14$164.58$164.58268,600——
2020-08-13$167.20$167.20330,300——
2020-08-12$166.00$166.00214,000——
2020-08-11$163.96$163.96243,400——
2020-08-10$159.90$159.90154,700——
2020-08-07$159.66$159.6692,800——
2020-08-06$158.52$158.5260,000——
2020-08-05$158.04$158.04296,200——
2020-08-04$155.70$155.7079,000——
2020-08-03$153.73$153.73106,200——
2020-07-31$153.69$153.69114,600——
2020-07-30$154.15$154.15163,000——
2020-07-29$149.14$149.14145,800——
2020-07-28$148.93$148.93132,700——
2020-07-27$148.71$148.71153,300——
2020-07-24$152.31$152.31245,400——
2020-07-23$152.50$152.50121,700——
2020-07-22$153.50$153.5081,800——
2020-07-21$156.27$156.2764,900——
2020-07-20$156.08$156.08112,000——
2020-07-17$157.62$157.62346,200——
2020-07-16$157.81$157.81110,000——
2020-07-15$157.15$157.15248,500——
2020-07-14$149.07$149.07103,700——
2020-07-13$148.69$148.6975,900——
2020-07-10$151.56$151.56108,000——
2020-07-09$148.12$148.12128,700——
2020-07-08$149.63$149.63105,700——
2020-07-07$149.01$149.01100,500——
2020-07-06$152.23$152.23205,000——
2020-07-02$148.06$148.0697,300——
2020-07-01$149.23$149.23225,700——
2020-06-30$146.89$146.89141,200——
2020-06-29$147.32$147.32189,300——
2020-06-26$145.35$145.35320,500——
2020-06-25$150.06$150.06259,100——
2020-06-24$151.26$151.26272,000——
2020-06-23$156.53$156.53112,800——
2020-06-22$155.62$155.62323,100——
2020-06-19$159.00$159.00267,800——
2020-06-18$161.92$161.92165,200——
2020-06-17$164.22$164.22124,000——
2020-06-16$165.00$165.00116,300——
2020-06-15$164.81$164.81183,200——
2020-06-12$163.66$163.66148,500——
2020-06-11$163.83$163.83320,700——
2020-06-10$170.45$170.45144,800——
2020-06-09$173.60$173.60121,700——
2020-06-08$180.00$180.00195,400——
2020-06-05$177.46$177.46162,900——
2020-06-04$174.80$174.80117,500——
2020-06-03$177.22$177.22201,900——
2020-06-02$171.31$171.31236,400——
2020-06-01$169.15$169.15136,800——
2020-05-29$170.63$170.63318,600——
2020-05-28$167.12$167.12157,300——
2020-05-27$169.60$169.60308,000——
2020-05-26$168.49$168.49488,700——
2020-05-22$166.94$166.94237,600——
2020-05-21$167.58$167.58130,000——
2020-05-20$169.76$169.76272,200——
2020-05-19$167.44$167.44154,600——
2020-05-18$165.76$165.76273,500——
2020-05-15$155.88$155.88234,000——
2020-05-14$154.91$154.91181,700——
2020-05-13$154.07$154.07237,100——
2020-05-12$160.00$160.00261,000——
2020-05-11$161.67$161.67517,400——
2020-05-08$172.65$172.65169,200——
2020-05-07$168.59$168.59338,300——
2020-05-06$167.59$167.59141,800——
2020-05-05$168.03$168.03210,700——
2020-05-04$166.62$166.62276,800——
2020-05-01$167.55$167.55374,100——
2020-04-30$171.32$171.32400,700——
2020-04-29$177.78$177.78222,400——
2020-04-28$178.23$178.23132,600——
2020-04-27$177.40$177.40222,100——
2020-04-24$174.08$174.08127,600——
2020-04-23$176.37$176.37141,100——
2020-04-22$172.07$172.07163,900——
2020-04-21$171.03$171.03361,300——
2020-04-20$182.44$182.44265,200——
2020-04-17$169.20$169.20779,372——
2020-04-16$163.99$163.99735,349——
2020-04-15$164.39$164.39487,896——
2020-04-14$164.40$164.40390,737——
2020-04-13$166.10$166.10368,866——
2020-04-09$172.72$172.72531,779——
2020-04-08$168.93$168.93304,935——
2020-04-07$160.31$160.31776,988——
2020-04-06$152.35$152.35606,225——
2020-04-03$147.55$147.55670,016——
2020-04-02$147.05$147.05230,909——
2020-04-01$148.55$148.55689,504——
2020-03-31$150.79$150.79543,976——
2020-03-30$160.78$160.78320,918——
2020-03-27$168.74$168.74441,350——
2020-03-26$167.11$167.11735,209——
2020-03-25$165.39$165.391,126,507——
2020-03-24$149.45$149.45903,589——
2020-03-23$136.41$136.41457,753——
2020-03-20$141.09$141.09532,059——
2020-03-19$145.74$145.74503,038——
2020-03-18$139.72$139.72559,258——
2020-03-17$144.77$144.77921,535——
2020-03-16$140.05$140.05815,543——
2020-03-13$157.85$157.851,021,357——
2020-03-12$140.87$140.871,245,537——
2020-03-11$156.93$156.93892,093——
2020-03-10$173.45$173.45446,397——
2020-03-09$158.34$158.34552,668——
2020-03-06$176.68$176.68489,298——
2020-03-05$179.61$179.61432,517——
2020-03-04$187.45$187.45234,555——
2020-03-03$184.28$184.28347,976——
2020-03-02$189.30$189.30462,520——
2020-02-28$191.03$191.03475,558——
2020-02-27$187.65$187.65541,172——
2020-02-26$196.05$196.05537,667——
2020-02-25$205.71$205.71424,105——
2020-02-24$216.10$216.10194,317——
2020-02-21$221.47$221.47139,359——
2020-02-20$223.42$223.42330,171——
2020-02-19$223.74$223.74234,555——
2020-02-18$221.42$221.42267,922——
2020-02-14$219.32$219.32192,635——
2020-02-13$219.05$219.05169,642——
2020-02-12$219.21$219.21313,067——
2020-02-11$216.08$216.08245,771——
2020-02-10$215.06$215.06456,912——
2020-02-07$209.24$209.24932,330——
2020-02-06$212.55$212.55204,412——
2020-02-05$212.52$212.52165,857——
2020-02-04$212.34$212.34137,957——
2020-02-03$209.63$209.63176,231——
2020-01-31$211.26$211.26111,599——
2020-01-30$211.85$211.85182,120——
2020-01-29$212.55$212.55144,967——
2020-01-28$212.28$212.2883,699——
2020-01-27$210.14$210.14164,034——
2020-01-24$211.64$211.64133,330——
2020-01-23$211.20$211.20153,940——
2020-01-22$214.07$214.07173,427——
2020-01-21$215.53$215.5380,895——
2020-01-17$217.58$217.58125,900——
2020-01-16$217.43$217.43206,374——
2020-01-15$213.95$213.95277,876——
2020-01-14$213.79$213.79143,425——
2020-01-13$213.25$213.2585,662——
2020-01-10$212.11$212.11105,150——
2020-01-09$213.01$213.01174,128——
2020-01-08$212.20$212.20161,230——
2020-01-07$213.15$213.15211,001——
2020-01-06$213.38$213.38196,000——
2020-01-03$213.38$213.3889,588——
2020-01-02$211.90$211.90253,341——