MSGS
Mad Sq Gdn Spr-A (MSGS)
NYSE
$383.11-$1.12 (-0.29%)
Price as of Jul 14, 2026 7:54 PM EDT
  • $7.5B
    Market Cap
  • 88.15%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -0.12%
    Low Price$361.78
    High Price$403.03
  • 3 Months
    +13.10%
    Low Price$329.93
    High Price$403.03
  • 1 Year
    +88.15%
    Low Price$192.65
    High Price$403.03
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
387.05
389.08
382.06
384.23
-0.49%
220,041
07/13/2026
382.38
390.22
382.38
386.11
+1.10%
143,486
07/10/2026
386.75
388.24
378.81
381.90
-1.34%
125,337
07/09/2026
394.63
395.54
385.37
387.08
-1.62%
167,543
07/08/2026
390.79
396.51
390.56
393.47
+0.70%
186,314
07/07/2026
385.16
397.32
383.98
390.73
+1.17%
182,276
07/06/2026
395.00
400.00
384.14
386.21
-2.26%
208,341
07/02/2026
394.17
400.79
387.31
395.16
-0.003%
177,052
07/01/2026
399.96
411.73
393.36
395.17
-1.66%
299,362
06/30/2026
400.24
403.14
395.02
401.84
-0.30%
299,618
06/29/2026
392.95
403.11
388.24
403.03
+2.56%
404,369
06/26/2026
379.61
393.32
378.39
392.98
+3.76%
536,391
06/25/2026
366.69
379.34
365.02
378.73
+3.46%
298,863
06/24/2026
367.77
370.31
362.16
366.05
-1.23%
384,724
06/23/2026
368.65
372.24
364.69
370.60
+0.003%
349,467
06/22/2026
368.45
371.18
365.32
370.59
+0.13%
192,929
06/18/2026
364.34
371.48
359.19
370.10
+2.30%
427,214
06/17/2026
374.90
375.31
357.97
361.78
-3.77%
398,953
06/16/2026
380.36
382.40
374.10
375.97
-1.06%
288,441
06/15/2026
383.24
384.14
366.39
380.00
-1.22%
478,664
06/12/2026
395.88
397.00
376.52
384.68
-2.29%
429,019
06/11/2026
388.30
395.71
384.04
393.68
+1.89%
477,313
06/10/2026
384.11
390.50
383.39
386.37
+0.59%
292,823
06/09/2026
385.99
387.35
380.50
384.11
+0.10%
250,663
06/08/2026
389.50
392.56
382.20
383.73
-0.65%
208,316
06/05/2026
384.00
389.98
381.92
386.23
+0.31%
203,481
06/04/2026
384.06
390.12
382.51
385.05
+1.11%
264,791
06/03/2026
384.00
386.05
378.00
380.82
-0.50%
215,498
06/02/2026
377.00
384.70
372.12
382.72
+1.34%
187,088
06/01/2026
377.42
383.17
370.52
377.65
+0.90%
293,059
05/29/2026
368.37
376.24
365.80
374.29
+1.17%
239,480
05/28/2026
367.72
374.93
365.55
369.96
+0.99%
219,910
05/27/2026
367.00
370.00
363.38
366.33
-0.003%
207,913
05/26/2026
365.29
368.88
356.86
366.34
+3.52%
254,250
05/22/2026
354.69
357.70
346.74
353.87
+0.44%
139,236
05/21/2026
350.22
352.61
343.57
352.31
-0.24%
164,945
05/20/2026
354.76
356.79
349.25
353.15
-0.003%
166,295
05/19/2026
352.85
355.45
346.08
353.16
+0.38%
196,210
05/18/2026
355.23
360.45
350.67
351.84
+0.09%
238,257
05/15/2026
349.09
355.75
344.28
351.54
+0.64%
284,104
05/14/2026
350.00
357.42
345.93
349.30
+0.32%
221,727
05/13/2026
336.35
348.89
325.50
348.20
+3.59%
340,645
05/12/2026
345.11
346.85
333.90
336.12
-2.32%
322,556
05/11/2026
331.73
348.20
331.73
344.12
+4.24%
290,345
05/08/2026
333.44
334.31
320.57
330.13
-0.72%
324,911
05/08/2026
-$0.83 Earnings
05/07/2026
335.68
340.94
326.65
332.52
-0.72%
307,520
05/06/2026
341.78
344.08
331.36
334.92
-0.94%
284,268
05/05/2026
334.39
339.19
327.42
338.11
-0.61%
237,525
05/04/2026
338.89
341.38
332.14
340.18
-0.17%
222,391
05/01/2026
340.01
345.50
335.46
340.75
-0.50%
268,155
04/30/2026
329.32
343.97
326.38
342.46
+3.80%
352,434
04/29/2026
331.50
332.76
326.22
329.93
-0.97%
221,981
04/28/2026
335.03
335.03
326.33
333.16
-0.58%
157,501
04/27/2026
335.25
338.58
333.52
335.12
+0.55%
181,309
04/24/2026
329.99
335.46
325.10
333.30
+0.47%
197,459
04/23/2026
331.15
332.72
320.74
331.73
-1.08%
292,591
04/22/2026
336.27
338.59
333.75
335.35
+0.29%
165,010
04/21/2026
334.74
336.45
329.83
334.37
-0.11%
164,256
04/20/2026
333.93
340.37
333.70
334.74
-0.38%
146,951
04/17/2026
332.49
338.51
331.15
336.02
+1.55%
167,441
04/16/2026
334.88
336.13
325.27
330.88
-1.17%
162,486
04/15/2026
340.52
345.48
333.60
334.80
-1.45%
216,270
04/14/2026
331.40
339.74
330.02
339.74
+2.62%
171,212
04/13/2026
329.67
331.33
325.47
331.06
-0.003%
385,853
04/10/2026
329.66
334.99
328.97
331.07
+2.75%
225,347
04/09/2026
328.36
330.02
318.46
322.20
-1.77%
188,257
04/08/2026
324.40
332.13
324.40
328.02
+2.27%
258,488
04/07/2026
324.39
324.39
319.25
320.74
-1.13%
231,187
04/06/2026
325.11
327.00
319.01
324.39
-0.04%
136,683
04/02/2026
316.16
326.00
315.17
324.51
+1.83%
188,746
04/01/2026
323.57
327.00
315.75
318.68
-0.85%
235,763
03/31/2026
315.37
324.19
313.61
321.40
+2.77%
569,730
03/30/2026
314.00
316.92
310.27
312.73
+0.51%
141,875
03/27/2026
313.90
313.90
307.71
311.15
-1.20%
176,754
03/26/2026
314.61
317.38
311.67
314.93
-0.34%
192,715
03/25/2026
316.95
322.91
314.22
316.00
+0.60%
340,364
03/24/2026
308.05
319.00
305.55
314.10
+1.22%
158,138
03/23/2026
312.57
319.36
310.29
310.31
+0.98%
224,727
03/20/2026
316.60
317.41
304.84
307.31
-1.82%
522,909
03/19/2026
312.42
318.69
303.92
313.02
-0.41%
216,532
03/18/2026
315.68
320.06
313.64
314.31
-1.33%
171,753
03/17/2026
315.13
319.93
314.97
318.56
+0.53%
255,714
03/16/2026
315.50
321.38
313.96
316.87
+1.50%
203,660
03/13/2026
314.50
316.00
307.65
312.18
-0.04%
169,973
03/12/2026
315.28
317.51
310.00
312.31
-1.32%
192,840
03/11/2026
313.60
318.81
310.88
316.49
+0.90%
184,047
03/10/2026
316.41
320.96
313.63
313.66
-1.20%
181,758
03/09/2026
313.95
317.71
306.21
317.47
+1.32%
182,934
03/06/2026
316.64
317.62
312.86
313.34
-1.64%
156,411
03/05/2026
320.14
322.15
315.61
318.58
-0.93%
186,939
03/04/2026
324.13
324.13
317.92
321.56
-0.11%
193,537
03/03/2026
325.30
327.34
318.61
321.92
-2.02%
334,464
03/02/2026
329.28
332.80
320.45
328.56
-0.93%
340,152
02/27/2026
318.29
335.08
317.86
331.66
+3.15%
447,978
02/26/2026
316.89
327.71
314.13
321.53
+1.84%
225,691
02/25/2026
315.09
326.19
313.48
315.72
+0.56%
216,946
02/24/2026
313.87
318.11
309.98
313.97
-0.04%
244,521
02/23/2026
316.51
321.62
313.18
314.09
-3.43%
234,139
02/20/2026
329.49
332.80
320.86
325.26
-1.00%
272,392