MSGS
Mad Sq Gdn Spr-A (MSGS)
NYSE
$388.92+$0.29 (+0.07%)
Price as of Oct 23, 2026 7:35 PM EDT
  • $7.6B
    Market Cap
  • 70.41%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -1.56%
    Low Price$388.63
    High Price$416.34
  • 3 Months
    -1.44%
    Low Price$381.69
    High Price$416.34
  • 1 Year
    +70.41%
    Low Price$212.91
    High Price$416.34
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
385.46
400.38
384.79
388.63
-0.22%
440,139
10/22/2026
409.01
413.50
387.80
389.48
-5.55%
420,520
10/21/2026
415.00
417.73
410.98
412.37
-0.25%
279,600
10/20/2026
402.75
416.00
402.52
413.41
+3.35%
496,648
10/19/2026
396.65
404.41
394.69
400.00
+0.98%
495,598
10/16/2026
406.09
408.68
385.33
396.10
-2.12%
660,957
10/15/2026
407.72
411.47
402.37
404.66
+0.14%
455,658
10/14/2026
400.88
410.26
399.35
404.10
-0.01%
562,990
10/13/2026
405.41
407.34
401.66
404.15
+0.20%
330,949
10/12/2026
404.36
411.25
400.39
403.34
+0.26%
433,994
10/09/2026
408.48
410.39
398.87
402.30
-1.20%
309,730
10/08/2026
406.01
412.10
403.00
407.17
+0.54%
279,529
10/07/2026
402.00
409.86
398.01
404.97
+0.72%
263,230
10/06/2026
401.00
405.21
398.84
402.07
+0.44%
172,249
10/05/2026
408.54
408.58
397.19
400.32
-1.63%
252,514
10/02/2026
400.00
407.20
397.51
406.95
+1.94%
392,347
10/01/2026
403.90
407.13
381.38
399.19
-1.49%
563,873
09/30/2026
415.04
418.01
404.70
405.21
-2.09%
297,767
09/29/2026
415.12
419.91
412.19
413.84
-0.60%
285,740
09/28/2026
403.22
420.06
400.28
416.34
+3.35%
290,290
09/25/2026
403.54
405.76
397.55
402.84
+0.08%
194,814
09/24/2026
395.07
405.14
393.86
402.50
+1.95%
299,041
09/23/2026
395.79
398.27
390.78
394.80
-0.46%
233,076
09/22/2026
401.36
405.99
394.92
396.62
-0.87%
234,166
09/21/2026
402.52
404.14
398.02
400.09
+0.34%
308,391
09/18/2026
393.50
403.04
389.81
398.75
+1.04%
571,466
09/17/2026
397.26
402.68
393.60
394.64
+0.21%
389,866
09/16/2026
393.06
398.07
389.45
393.82
+0.14%
299,491
09/15/2026
396.44
397.65
391.60
393.27
-0.76%
295,088
09/14/2026
391.38
401.88
391.38
396.30
+1.08%
340,131
09/11/2026
394.87
397.00
386.39
392.07
-0.01%
332,038
09/10/2026
394.08
397.68
390.52
392.11
-0.82%
231,989
09/09/2026
388.24
396.77
387.35
395.34
+1.17%
317,545
09/08/2026
388.81
392.06
386.01
390.77
-0.10%
317,998
09/04/2026
386.10
393.44
386.10
391.16
+1.06%
245,071
09/03/2026
386.94
389.93
383.91
387.07
+0.005%
184,368
09/02/2026
382.87
389.21
382.32
387.05
+1.40%
220,211
09/01/2026
383.05
384.66
376.35
381.69
-0.79%
294,876
08/31/2026
389.18
392.58
383.06
384.73
-1.18%
227,923
08/28/2026
393.45
396.34
387.05
389.34
-1.09%
246,026
08/27/2026
397.00
401.43
393.40
393.65
-1.20%
225,738
08/26/2026
404.77
410.91
397.88
398.45
-2.09%
158,599
08/25/2026
404.49
407.39
402.02
406.94
+1.08%
125,361
08/24/2026
408.61
411.74
399.69
402.61
-0.87%
216,960
08/21/2026
395.57
407.92
394.02
406.16
+1.92%
188,768
08/20/2026
400.05
410.58
397.14
398.52
-1.09%
177,272
08/19/2026
407.26
407.89
400.05
402.90
+0.41%
280,401
08/18/2026
411.57
412.83
401.16
401.24
-2.60%
242,813
08/17/2026
405.16
413.94
403.79
411.94
+1.17%
246,624
08/14/2026
410.47
416.48
401.22
407.17
-1.41%
374,435
08/13/2026
418.00
438.93
409.52
412.98
-0.28%
515,971
08/13/2026
$1.16 Earnings
08/12/2026
395.96
415.99
393.54
414.12
+5.25%
417,493
08/11/2026
390.86
397.33
390.86
393.47
+0.41%
181,533
08/10/2026
388.80
393.41
384.86
391.87
+0.48%
183,281
08/07/2026
391.97
396.94
388.54
389.99
-0.40%
185,369
08/06/2026
393.65
399.05
388.81
391.56
+0.05%
139,516
08/05/2026
396.05
396.07
389.27
391.35
-0.92%
163,357
08/04/2026
386.83
398.59
386.19
394.97
+2.62%
177,336
08/03/2026
388.30
398.59
382.65
384.88
-2.24%
202,782
07/31/2026
404.00
404.00
391.65
393.68
-2.81%
149,735
07/30/2026
398.51
406.53
395.38
405.05
+1.64%
149,093
07/29/2026
401.64
403.01
393.33
398.51
+0.11%
110,022
07/28/2026
398.41
402.99
397.70
398.09
+0.20%
131,764
07/27/2026
398.91
403.07
393.58
397.29
+0.22%
99,188
07/24/2026
395.35
400.92
393.95
396.40
+0.53%
132,295
07/23/2026
400.40
404.95
392.38
394.30
-0.74%
170,423
07/22/2026
394.14
401.40
394.14
397.25
+0.33%
152,860
07/21/2026
401.80
401.80
392.88
395.96
-0.50%
184,929
07/20/2026
399.77
406.17
394.23
397.96
+0.27%
190,189
07/17/2026
386.95
397.29
385.82
396.87
+2.44%
181,726
07/16/2026
390.08
391.56
384.59
387.41
-0.67%
180,884
07/15/2026
395.76
407.74
390.01
390.02
+1.51%
290,076
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