XNYS
Datos históricos de Madison Square Garden Sports Corp.
Madison Square Garden Sports Corp. · MSGS
$402.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:07 UTC
- Variación en el periodo
- +86.75%
- Máximo
- US$438.93
- 13 de agosto de 2026
- Mínimo
- US$207.90
- 31 de octubre de 2025
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 408.48 | 410.39 | 398.87 | 402.30 | −1.20% | 309,730.719 |
| 8 oct 2026 | 406.01 | 412.10 | 403.00 | 407.17 | +0.54% | 279,529.848 |
| 7 oct 2026 | 402.00 | 409.86 | 398.01 | 404.97 | +0.72% | 263,232.573 |
| 6 oct 2026 | 401.00 | 405.21 | 398.84 | 402.07 | +0.44% | 172,249.559 |
| 5 oct 2026 | 408.54 | 408.58 | 397.19 | 400.32 | −1.63% | 252,514.04 |
| 2 oct 2026 | 400.00 | 407.20 | 397.51 | 406.95 | +1.94% | 392,347.971 |
| 1 oct 2026 | 403.90 | 407.13 | 381.38 | 399.19 | −1.49% | 563,873.674 |
| 30 sep 2026 | 415.04 | 418.01 | 404.70 | 405.21 | −2.09% | 297,767.735 |
| 29 sep 2026 | 415.12 | 419.91 | 412.19 | 413.84 | −0.60% | 285,740.061 |
| 28 sep 2026 | 403.22 | 420.06 | 400.28 | 416.34 | +3.35% | 290,290.912 |
| 25 sep 2026 | 403.54 | 405.76 | 397.55 | 402.84 | +0.08% | 194,814.08 |
| 24 sep 2026 | 395.07 | 405.14 | 393.86 | 402.50 | +1.95% | 299,041.55 |
| 23 sep 2026 | 395.79 | 398.27 | 390.78 | 394.80 | −0.46% | 233,076.081 |
| 22 sep 2026 | 401.36 | 405.99 | 394.92 | 396.62 | −0.87% | 234,166.904 |
| 21 sep 2026 | 402.52 | 404.14 | 398.02 | 400.09 | +0.34% | 308,391.608 |
| 18 sep 2026 | 393.50 | 403.04 | 389.81 | 398.75 | +1.04% | 572,696.968 |
| 17 sep 2026 | 397.26 | 402.68 | 393.60 | 394.64 | +0.21% | 389,866.584 |
| 16 sep 2026 | 393.06 | 398.07 | 389.45 | 393.82 | +0.14% | 299,491.075 |
| 15 sep 2026 | 396.44 | 397.65 | 391.60 | 393.27 | −0.76% | 295,088.511 |
| 14 sep 2026 | 391.38 | 401.88 | 391.38 | 396.30 | +1.08% | 340,154.179 |
| 11 sep 2026 | 394.87 | 397.00 | 386.39 | 392.07 | −0.01% | 332,038.909 |
| 10 sep 2026 | 394.08 | 397.68 | 390.52 | 392.11 | −0.82% | 231,989.293 |
| 9 sep 2026 | 388.24 | 396.77 | 387.35 | 395.34 | +1.17% | 317,545.874 |
| 8 sep 2026 | 388.81 | 392.06 | 386.01 | 390.77 | −0.10% | 318,035.489 |
| 4 sep 2026 | 386.10 | 393.44 | 386.10 | 391.16 | +1.06% | 245,071.653 |
| 3 sep 2026 | 386.94 | 389.93 | 383.91 | 387.07 | +0.01% | 184,368.762 |
| 2 sep 2026 | 382.87 | 389.21 | 382.32 | 387.05 | +1.40% | 220,211.37 |
| 1 sep 2026 | 383.05 | 384.66 | 376.35 | 381.69 | −0.79% | 294,876.995 |
| 31 ago 2026 | 389.18 | 392.58 | 383.06 | 384.73 | −1.18% | 227,912.689 |
| 28 ago 2026 | 393.45 | 396.34 | 387.05 | 389.34 | −1.09% | 246,026.749 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.