Madison Square Garden Sports Stock Price History
NYSE: MSGSConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
402.30-4.87 (-1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSGS price history at a glance
The price history for Madison Square Garden Sports (MSGS) on this page begins on September 14, 2015, when the stock closed at $119.26; it most recently closed at $402.30 on October 5, 2026. The highest price in this record is $438.93, reached on August 10, 2026; the latest close is 8.3% below that peak. Across the 10 complete calendar years in the table, MSGS finished higher in 7 and lower in 3. Its best year was 2018 (+26.3%) and its worst was 2020 (-13.7%).
Over roughly 11 years the share price changed +237.3%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, MSGS has gained 84.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $438.93
- Date of high
- Aug 10, 2026
- Low since 2015
- $99.22
- Date of low
- Feb 8, 2016
- 52-week high
- $438.93
- 52-week low
- $207.90
- IPO year
- 2015
- Last close
- $402.30
MSGS returns
1 week
-1.14%
1 month
+1.76%
3 months
+5.34%
6 months
+21.52%
Year to date
+55.54%
1 year
+84.05%
3 years
+127.46%
5 years
+114.14%
MSGS price return, excluding dividends.
MSGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 402.30 | +55.41% |
| 2025 | 258.86 | +15.91% |
| 2024 | 223.33 | +22.82% |
| 2023 | 181.83 | -0.82% |
| 2022 | 183.33 | +5.53% |
| 2021 | 173.73 | -5.63% |
| 2020 | 184.10 | -13.72% |
| 2019 | 213.38 | +12.33% |
| 2018 | 189.96 | +26.31% |
| 2017 | 150.39 | +22.94% |
| 2016 | 122.33 | +6.00% |
| 2015* | 115.41 | -3.23% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
MSGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 408.48 | 410.39 | 398.99 | 402.30 | -1.20% | |
| 406.01 | 412.10 | 403.00 | 407.17 | +0.54% | |
| 402.00 | 409.86 | 398.01 | 404.97 | +0.72% | |
| 401.00 | 405.21 | 398.84 | 402.07 | +0.44% | |
| 408.54 | 408.58 | 397.19 | 400.32 | -1.63% | |
| 400.00 | 407.20 | 397.51 | 406.95 | +1.94% | |
| 403.90 | 407.13 | 381.38 | 399.19 | -1.49% | |
| 415.04 | 418.01 | 404.70 | 405.21 | -2.09% | |
| 415.12 | 419.91 | 412.19 | 413.84 | -0.60% | |
| 403.22 | 420.06 | 400.28 | 416.34 | +3.35% | |
| 403.54 | 405.76 | 397.55 | 402.84 | +0.08% | |
| 395.07 | 405.14 | 393.86 | 402.50 | +1.95% | |
| 395.79 | 398.27 | 390.78 | 394.80 | -0.46% | |
| 401.36 | 405.99 | 394.92 | 396.62 | -0.87% | |
| 402.52 | 404.14 | 398.02 | 400.09 | +0.34% | |
| 393.50 | 403.04 | 389.81 | 398.75 | +1.04% | |
| 397.26 | 402.68 | 393.60 | 394.64 | +0.21% | |
| 393.06 | 398.07 | 389.45 | 393.82 | +0.14% | |
| 396.44 | 397.65 | 391.60 | 393.27 | -0.76% | |
| 391.38 | 401.88 | 391.38 | 396.30 | +1.08% | |
| 394.87 | 397.00 | 386.39 | 392.07 | -0.01% | |
| 394.08 | 397.68 | 390.52 | 392.11 | -0.82% | |
| 388.24 | 396.77 | 387.35 | 395.34 | +1.17% | |
| 388.81 | 392.06 | 386.01 | 390.77 | -0.10% | |
| 386.10 | 393.44 | 386.10 | 391.16 | +1.06% | |
| 386.94 | 389.93 | 383.91 | 387.07 | +0.01% | |
| 382.87 | 389.21 | 382.32 | 387.05 | +1.40% | |
| 383.05 | 384.66 | 376.35 | 381.69 | -0.79% | |
| 389.18 | 392.58 | 383.06 | 384.73 | -1.18% | |
| 393.45 | 396.34 | 387.05 | 389.34 | -1.09% | |
| 397.00 | 401.43 | 393.40 | 393.65 | -1.20% | |
| 404.77 | 410.91 | 397.88 | 398.45 | -2.09% | |
| 404.49 | 407.39 | 402.02 | 406.94 | +1.08% | |
| 408.61 | 411.74 | 399.69 | 402.61 | -0.87% | |
| 395.57 | 407.92 | 394.02 | 406.16 | +1.92% | |
| 400.05 | 410.58 | 397.14 | 398.52 | -1.09% | |
| 407.26 | 407.89 | 400.05 | 402.90 | +0.41% | |
| 411.57 | 412.83 | 401.16 | 401.24 | -2.60% | |
| 405.16 | 413.94 | 403.79 | 411.94 | +1.17% | |
| 410.47 | 416.48 | 401.22 | 407.17 | -1.41% | |
| 418.00 | 438.93 | 409.52 | 412.98 | -0.28% | |
| 395.96 | 415.99 | 393.55 | 414.12 | +5.25% | |
| 390.86 | 397.33 | 390.86 | 393.47 | +0.41% | |
| 388.80 | 393.41 | 384.86 | 391.87 | +0.48% | |
| 391.97 | 396.94 | 388.54 | 389.99 | -0.40% | |
| 393.65 | 399.05 | 388.81 | 391.56 | +0.05% | |
| 396.05 | 396.07 | 389.27 | 391.35 | -0.92% | |
| 386.83 | 398.59 | 386.19 | 394.97 | +2.62% | |
| 388.30 | 398.59 | 382.65 | 384.88 | -2.24% | |
| 404.00 | 404.00 | 391.65 | 393.68 | -2.81% | |
| 398.51 | 406.53 | 395.38 | 405.05 | +1.64% | |
| 401.64 | 403.01 | 393.33 | 398.51 | +0.11% | |
| 398.41 | 402.99 | 397.70 | 398.09 | +0.20% | |
| 398.91 | 403.07 | 393.58 | 397.29 | +0.22% | |
| 395.35 | 400.92 | 393.95 | 396.40 | +0.53% | |
| 400.40 | 404.95 | 392.38 | 394.30 | -0.74% | |
| 394.14 | 401.40 | 394.14 | 397.25 | +0.33% | |
| 401.80 | 401.80 | 392.88 | 395.96 | -0.50% | |
| 399.77 | 406.17 | 394.23 | 397.96 | +0.27% | |
| 386.95 | 397.29 | 385.82 | 396.87 | +2.44% | |
| 390.08 | 391.56 | 384.59 | 387.41 | -0.67% | |
| 395.76 | 407.74 | 390.01 | 390.02 | +1.51% | |
| 387.05 | 389.08 | 382.06 | 384.23 | -0.49% | |
| 382.38 | 390.22 | 382.38 | 386.11 | +1.10% | |
| 386.75 | 388.24 | 378.81 | 381.90 | -1.34% | |
| 394.63 | 395.54 | 385.37 | 387.08 | -1.62% | |
| 390.79 | 396.51 | 390.56 | 393.47 | +0.70% | |
| 385.16 | 397.32 | 383.98 | 390.73 | +1.17% | |
| 395.00 | 400.00 | 384.14 | 386.21 | -2.26% | |
| 394.17 | 400.79 | 387.31 | 395.16 | -0.00% | |
| 399.96 | 411.73 | 393.36 | 395.17 | -1.66% | |
| 400.24 | 403.14 | 395.02 | 401.84 | -0.30% | |
| 392.95 | 403.11 | 388.24 | 403.03 | +2.56% | |
| 379.61 | 393.32 | 378.39 | 392.98 | +3.76% | |
| 366.69 | 379.34 | 365.02 | 378.73 | +3.46% | |
| 367.77 | 370.31 | 362.16 | 366.05 | -1.23% | |
| 368.65 | 372.24 | 364.69 | 370.60 | +0.00% | |
| 368.45 | 371.18 | 365.32 | 370.59 | +0.13% | |
| 364.34 | 371.48 | 359.19 | 370.10 | +2.30% | |
| 374.90 | 375.31 | 357.97 | 361.78 | -3.77% | |
| 380.36 | 382.40 | 374.10 | 375.97 | -1.06% | |
| 383.24 | 384.14 | 366.39 | 380.00 | -1.22% | |
| 395.88 | 397.00 | 376.52 | 384.68 | -2.29% | |
| 388.30 | 395.71 | 384.04 | 393.68 | +1.89% | |
| 384.11 | 390.50 | 383.39 | 386.37 | +0.59% | |
| 385.99 | 387.35 | 380.50 | 384.11 | +0.10% | |
| 389.50 | 392.56 | 382.20 | 383.73 | -0.65% | |
| 384.00 | 389.98 | 381.92 | 386.23 | +0.31% | |
| 384.06 | 390.12 | 382.51 | 385.05 | +1.11% | |
| 384.00 | 386.05 | 378.00 | 380.82 | -0.50% | |
| 377.00 | 384.70 | 372.12 | 382.72 | +1.34% | |
| 377.42 | 383.17 | 370.52 | 377.65 | +0.90% | |
| 368.37 | 376.24 | 365.80 | 374.29 | +1.17% | |
| 367.72 | 374.93 | 365.55 | 369.96 | +0.99% | |
| 367.00 | 370.00 | 363.38 | 366.33 | -0.00% | |
| 365.29 | 368.88 | 356.86 | 366.34 | +3.52% | |
| 354.69 | 357.70 | 346.74 | 353.87 | +0.44% | |
| 350.22 | 352.61 | 343.57 | 352.31 | -0.24% | |
| 354.76 | 356.79 | 349.25 | 353.15 | -0.00% | |
| 352.85 | 355.45 | 346.08 | 353.16 | +0.38% | |
| 355.23 | 360.45 | 350.67 | 351.84 | +0.09% | |
| 349.09 | 355.75 | 344.28 | 351.54 | +0.64% | |
| 350.00 | 357.42 | 345.93 | 349.30 | +0.32% | |
| 336.35 | 348.89 | 325.50 | 348.20 | +3.59% | |
| 345.11 | 346.85 | 333.90 | 336.12 | -2.32% | |
| 331.73 | 348.20 | 331.73 | 344.12 | +4.24% | |
| 333.44 | 334.31 | 320.57 | 330.13 | -0.72% | |
| 335.68 | 340.94 | 326.65 | 332.52 | -0.72% | |
| 341.78 | 344.08 | 331.36 | 334.92 | -0.94% | |
| 334.39 | 339.19 | 327.42 | 338.11 | -0.61% | |
| 338.89 | 341.38 | 332.14 | 340.18 | -0.17% | |
| 340.01 | 345.50 | 335.46 | 340.75 | -0.50% | |
| 329.32 | 343.97 | 326.38 | 342.46 | +3.80% | |
| 331.50 | 332.76 | 326.22 | 329.93 | -0.97% | |
| 335.03 | 335.03 | 326.33 | 333.16 | -0.58% | |
| 335.25 | 338.58 | 333.52 | 335.12 | +0.55% | |
| 329.99 | 335.46 | 325.10 | 333.30 | +0.47% | |
| 331.15 | 332.72 | 320.74 | 331.73 | -1.08% | |
| 336.27 | 338.59 | 333.75 | 335.35 | +0.29% | |
| 334.74 | 336.45 | 329.83 | 334.37 | -0.11% | |
| 333.93 | 340.37 | 333.70 | 334.74 | -0.38% | |
| 332.49 | 338.51 | 331.15 | 336.02 | +1.55% | |
| 334.88 | 336.13 | 325.27 | 330.88 | -1.17% | |
| 340.52 | 345.48 | 333.60 | 334.80 | -1.45% | |
| 331.40 | 339.74 | 330.02 | 339.74 | +2.62% | |
| 329.67 | 331.33 | 325.47 | 331.06 | -0.00% | |
| 329.66 | 334.99 | 328.97 | 331.07 | +2.75% | |
| 328.36 | 330.02 | 318.46 | 322.20 | -1.77% | |
| 324.40 | 332.13 | 324.40 | 328.02 | +2.27% | |
| 324.39 | 324.39 | 319.25 | 320.74 | -1.13% | |
| 325.11 | 327.00 | 319.01 | 324.39 | -0.04% | |
| 316.16 | 326.00 | 315.17 | 324.51 | +1.83% | |
| 323.57 | 327.00 | 315.75 | 318.68 | -0.85% | |
| 315.37 | 324.19 | 313.61 | 321.40 | +2.77% | |
| 314.00 | 316.92 | 310.27 | 312.73 | +0.51% | |
| 313.90 | 313.90 | 307.71 | 311.15 | -1.20% | |
| 314.61 | 317.38 | 311.67 | 314.93 | -0.34% | |
| 316.95 | 322.91 | 314.22 | 316.00 | +0.60% | |
| 308.05 | 319.00 | 305.55 | 314.10 | +1.22% | |
| 312.57 | 319.36 | 310.29 | 310.31 | +0.98% | |
| 316.60 | 317.41 | 304.84 | 307.31 | -1.82% | |
| 312.42 | 318.69 | 303.92 | 313.02 | -0.41% | |
| 315.68 | 320.06 | 313.64 | 314.31 | -1.33% | |
| 315.13 | 319.93 | 314.97 | 318.56 | +0.53% | |
| 315.50 | 321.38 | 313.96 | 316.87 | +1.50% | |
| 314.50 | 316.00 | 307.65 | 312.18 | -0.04% | |
| 315.28 | 317.51 | 310.00 | 312.31 | -1.32% | |
| 313.60 | 318.81 | 310.88 | 316.49 | +0.90% | |
| 316.41 | 320.96 | 313.63 | 313.66 | -1.20% | |
| 313.95 | 317.71 | 306.21 | 317.47 | +1.32% | |
| 316.64 | 317.62 | 312.86 | 313.34 | -1.64% | |
| 320.14 | 322.15 | 315.61 | 318.58 | -0.93% | |
| 324.13 | 324.13 | 317.92 | 321.56 | -0.11% | |
| 325.30 | 327.34 | 318.61 | 321.92 | -2.02% | |
| 329.28 | 332.80 | 320.45 | 328.56 | -0.93% | |
| 318.29 | 335.08 | 317.86 | 331.66 | +3.15% | |
| 316.89 | 327.71 | 314.13 | 321.53 | +1.84% | |
| 315.09 | 326.19 | 313.48 | 315.72 | +0.56% | |
| 313.87 | 318.11 | 309.98 | 313.97 | -0.04% | |
| 316.51 | 321.62 | 313.18 | 314.09 | -3.43% | |
| 329.49 | 332.80 | 320.86 | 325.26 | -1.00% | |
| 341.76 | 343.76 | 323.31 | 328.54 | -3.87% | |
| 323.79 | 345.46 | 320.71 | 341.76 | +16.33% | |
| 292.52 | 299.01 | 288.75 | 293.78 | +0.79% | |
| 280.16 | 291.93 | 279.06 | 291.48 | +4.77% | |
| 281.06 | 282.72 | 276.74 | 278.20 | -0.87% | |
| 281.76 | 282.13 | 276.75 | 280.64 | +0.31% | |
| 279.94 | 289.86 | 277.88 | 279.76 | +0.18% | |
| 279.16 | 280.00 | 274.50 | 279.27 | -0.01% | |
| 279.70 | 281.32 | 275.25 | 279.29 | +2.06% | |
| 283.00 | 298.97 | 265.56 | 273.65 | -4.73% | |
| 284.57 | 287.46 | 279.49 | 287.25 | +1.14% | |
| 283.86 | 285.80 | 280.18 | 284.02 | -0.11% | |
| 284.54 | 288.43 | 284.27 | 284.34 | +0.28% | |
| 289.77 | 289.77 | 280.64 | 283.55 | -0.73% | |
| 287.97 | 288.03 | 282.59 | 285.64 | -0.14% | |
| 283.84 | 287.05 | 280.27 | 286.05 | +0.78% | |
| 286.48 | 288.28 | 282.21 | 283.83 | -0.39% | |
| 289.15 | 290.37 | 284.92 | 284.95 | -0.76% | |
| 288.13 | 291.89 | 286.50 | 287.12 | -0.07% | |
| 290.58 | 293.15 | 284.18 | 287.32 | -0.58% | |
| 287.41 | 292.10 | 279.12 | 289.00 | +0.96% | |
| 290.53 | 292.87 | 284.70 | 286.25 | -1.16% | |
| 282.87 | 293.35 | 282.87 | 289.61 | +2.14% | |
| 284.23 | 288.65 | 279.86 | 283.55 | +0.31% | |
| 276.49 | 283.35 | 275.36 | 282.66 | +2.04% | |
| 269.98 | 278.49 | 268.27 | 277.02 | +2.27% | |
| 265.05 | 273.44 | 262.37 | 270.88 | +2.08% | |
| 263.76 | 267.28 | 263.18 | 265.35 | +0.60% | |
| 255.22 | 264.50 | 253.95 | 263.76 | +3.12% | |
| 252.94 | 255.77 | 250.03 | 255.77 | +1.08% | |
| 255.00 | 255.00 | 251.20 | 253.04 | -0.83% | |
| 257.04 | 260.00 | 253.56 | 255.15 | -1.43% | |
| 258.23 | 260.03 | 255.00 | 258.86 | +0.08% | |
| 260.00 | 262.77 | 257.82 | 258.65 | -0.42% | |
| 257.28 | 260.98 | 257.28 | 259.74 | +0.69% | |
| 258.75 | 259.98 | 256.95 | 257.95 | -0.82% | |
| 260.20 | 260.57 | 256.50 | 260.09 | +0.37% | |
| 256.65 | 261.65 | 256.65 | 259.12 | +0.84% | |
| 252.93 | 257.24 | 250.28 | 256.96 | +1.79% | |
| 247.20 | 252.84 | 247.14 | 252.44 | +2.46% | |
| 239.87 | 247.52 | 239.64 | 246.38 | +3.43% | |
| 240.79 | 245.49 | 237.98 | 238.22 | -1.32% | |
| 235.25 | 242.04 | 235.00 | 241.41 | +2.64% | |
| 239.11 | 242.44 | 233.00 | 235.21 | -1.05% | |
| 236.76 | 238.37 | 230.43 | 237.71 | +0.11% | |
| 237.00 | 243.71 | 235.96 | 237.44 | +0.90% | |
| 225.00 | 235.73 | 223.03 | 235.33 | +4.98% | |
| 224.58 | 227.70 | 223.62 | 224.17 | -0.77% | |
| 225.00 | 229.48 | 225.00 | 225.90 | +0.22% | |
| 226.68 | 228.52 | 224.98 | 225.40 | -0.14% | |
| 224.66 | 227.04 | 224.10 | 225.71 | +0.72% | |
| 224.66 | 225.45 | 221.12 | 224.10 | +0.25% | |
| 221.78 | 226.55 | 219.00 | 223.54 | +0.77% | |
| 224.13 | 226.50 | 221.02 | 221.84 | -1.91% | |
| 226.02 | 227.20 | 225.24 | 226.17 | -0.82% | |
| 225.47 | 228.19 | 225.35 | 228.03 | +0.98% | |
| 224.76 | 228.88 | 224.76 | 225.82 | +0.47% | |
| 218.47 | 225.21 | 218.47 | 224.76 | +3.41% | |
| 214.99 | 219.57 | 213.26 | 217.35 | +0.50% | |
| 215.55 | 217.78 | 214.00 | 216.27 | +1.19% | |
| 216.69 | 218.85 | 213.24 | 213.72 | -0.67% | |
| 215.46 | 220.15 | 214.69 | 215.16 | +0.25% | |
| 210.97 | 215.32 | 210.90 | 214.62 | +0.80% | |
| 215.48 | 215.48 | 211.70 | 212.91 | -1.41% | |
| 217.26 | 217.26 | 214.40 | 215.95 | -0.82% | |
| 221.95 | 222.25 | 217.23 | 217.74 | -1.36% | |
| 219.95 | 222.70 | 218.95 | 220.75 | +0.65% | |
| 222.44 | 224.84 | 218.09 | 219.32 | -0.85% | |
| 220.60 | 223.02 | 220.17 | 221.21 | +0.48% | |
| 215.85 | 220.36 | 214.96 | 220.15 | +2.08% | |
| 214.59 | 217.33 | 212.73 | 215.66 | +0.25% | |
| 219.00 | 221.50 | 215.11 | 215.12 | -2.10% | |
| 216.04 | 221.52 | 215.47 | 219.74 | +1.30% | |
| 213.86 | 223.04 | 211.21 | 216.93 | +1.18% | |
| 213.00 | 218.69 | 207.90 | 214.39 | -4.62% | |
| 223.81 | 228.03 | 221.41 | 224.77 | +0.07% | |
| 225.57 | 229.19 | 224.04 | 224.61 | -1.11% | |
| 226.95 | 228.53 | 225.43 | 227.13 | -0.02% | |
| 230.23 | 231.52 | 225.22 | 227.18 | -0.38% | |
| 227.12 | 228.58 | 226.52 | 228.05 | +0.84% | |
| 225.51 | 226.52 | 221.05 | 226.16 | +0.29% | |
| 224.88 | 226.04 | 222.88 | 225.51 | +0.49% | |
| 222.00 | 225.09 | 222.00 | 224.40 | +0.94% | |
| 220.00 | 222.89 | 219.00 | 222.32 | +1.56% | |
| 218.40 | 220.60 | 216.37 | 218.91 | +0.26% | |
| 223.14 | 223.91 | 217.08 | 218.34 | -2.12% | |
| 221.00 | 225.70 | 221.00 | 223.07 | +1.29% | |
| 217.68 | 221.81 | 217.05 | 220.23 | +0.67% | |
| 216.00 | 219.75 | 215.51 | 218.76 | +1.55% | |
| 218.20 | 220.25 | 215.07 | 215.42 | -1.45% | |
| 220.30 | 220.30 | 216.22 | 218.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSGS chart for longer ranges.