NYSE - Delayed Quote
USD
MSG Knickerbockers Corp. (MSGK)
312.90
+2.72
(+0.88%)
At close: October 30 at 4:00:02 PM EDT
312.90
0.00
(0.00%)
After hours: October 30 at 5:35:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
308.03
314.67
305.81
312.90
312.90
269,900
Oct 29, 2026
301.60
310.51
297.71
310.18
310.18
353,300
Oct 28, 2026
303.15
306.20
295.09
300.32
300.32
470,000
Oct 27, 2026
1328:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
280.00
306.98
280.00
305.42
305.42
396,200
Oct 26, 2026
293.90
295.79
288.49
289.45
289.45
347,006
Oct 23, 2026
290.26
301.49
289.75
292.64
292.64
584,453
Oct 22, 2026
307.99
311.37
292.01
293.28
293.28
558,424
Oct 21, 2026
312.50
314.56
309.47
310.52
310.52
371,309
Oct 20, 2026
303.28
313.25
303.10
311.30
311.30
659,352
Oct 19, 2026
298.68
304.53
297.21
301.20
301.20
658,157
Oct 16, 2026
305.79
307.74
290.16
298.27
298.27
877,542
Oct 15, 2026
307.02
309.84
302.99
304.71
304.71
605,037
Oct 14, 2026
301.87
308.93
300.72
304.29
304.29
747,133
Oct 13, 2026
305.28
306.73
302.45
304.33
304.33
439,302
Oct 12, 2026
304.49
309.68
301.50
303.72
303.72
576,352
Oct 9, 2026
307.59
309.03
300.35
302.94
302.94
411,282
Oct 8, 2026
305.73
310.32
303.46
306.60
306.60
371,176
Oct 7, 2026
302.71
308.63
299.71
304.95
304.95
349,264
Oct 6, 2026
301.96
305.13
300.33
302.76
302.76
228,682
Oct 5, 2026
307.64
307.67
299.09
301.45
301.45
335,320
Oct 2, 2026
301.20
306.63
299.33
306.44
306.44
520,974
Oct 1, 2026
304.14
306.58
287.18
300.59
300.59
748,726
Sep 30, 2026
312.53
314.77
304.74
305.13
305.13
395,213
Sep 29, 2026
312.59
316.20
310.38
311.63
311.63
379,410
Sep 28, 2026
303.63
316.31
301.41
313.51
313.51
385,518
Sep 25, 2026
303.87
305.54
299.36
303.34
303.34
258,694
Sep 24, 2026
297.49
305.08
296.58
303.09
303.09
397,072
Sep 23, 2026
298.03
299.90
294.26
297.29
297.29
309,424
Sep 22, 2026
302.23
305.72
297.38
298.66
298.66
311,018
Sep 21, 2026
303.10
304.32
299.71
301.27
301.27
409,555
Sep 18, 2026
296.31
303.49
293.53
300.26
300.26
760,546
Sep 17, 2026
299.14
303.22
296.39
297.17
297.17
517,787
Sep 16, 2026
295.98
299.75
293.26
296.55
296.55
397,736
Sep 15, 2026
298.52
299.43
294.88
296.14
296.14
391,893
Sep 14, 2026
294.71
302.62
294.71
298.42
298.42
451,786
Sep 11, 2026
297.34
298.95
290.96
295.23
295.23
440,896
Sep 10, 2026
296.75
299.46
294.07
295.26
295.26
308,096
Sep 9, 2026
292.35
298.77
291.68
297.70
297.70
421,640
Sep 8, 2026
292.78
295.23
290.67
294.25
294.25
422,304
Sep 4, 2026
290.74
296.27
290.74
294.55
294.55
325,493
Sep 3, 2026
291.37
293.62
289.09
291.47
291.47
244,883
Sep 2, 2026
288.31
293.08
287.89
291.45
291.45
292,426
Sep 1, 2026
288.44
289.65
283.40
287.42
287.42
391,494
Aug 31, 2026
293.06
295.62
288.45
289.71
289.71
302,651
Aug 28, 2026
296.27
298.45
291.45
293.18
293.18
326,688
Aug 27, 2026
298.95
302.28
296.23
296.42
296.42
299,730
Aug 26, 2026
304.80
309.42
299.61
300.04
300.04
210,621
Aug 25, 2026
304.59
306.77
302.73
306.43
306.43
166,531
Aug 24, 2026
307.69
310.05
300.97
303.17
303.17
286,848
Aug 21, 2026
297.87
307.17
296.70
305.84
305.84
250,726
Aug 20, 2026
301.24
309.17
299.05
300.09
300.09
235,454
Aug 19, 2026
306.67
307.15
301.24
303.39
303.39
372,371
Aug 18, 2026
309.92
310.87
302.07
302.14
302.14
322,438
Aug 17, 2026
305.09
311.70
304.06
310.20
310.20
327,485
Aug 14, 2026
309.09
313.61
302.12
306.60
306.60
496,938
Aug 13, 2026
314.76
330.52
308.37
310.98
310.98
685,248
Aug 12, 2026
298.16
313.25
296.34
311.84
311.84
554,174
Aug 11, 2026
294.32
299.19
294.32
296.29
296.29
241,032
Aug 10, 2026
292.77
296.24
289.80
295.08
295.08
243,422
Aug 7, 2026
295.16
298.90
292.58
293.67
293.67
246,211
Aug 6, 2026
296.42
300.49
292.77
294.85
294.85
185,256
Aug 5, 2026
298.23
298.25
293.13
294.69
294.69
216,995
Aug 4, 2026
291.29
300.14
290.81
297.42
297.42
235,454
Aug 3, 2026
292.39
300.14
288.14
289.82
289.82
269,053
Jul 31, 2026
304.22
304.22
294.92
296.45
296.45
198,536
Jul 30, 2026
300.08
306.12
297.73
305.01
305.01
197,872
Jul 29, 2026
302.44
303.47
296.18
300.08
300.08
146,080
Jul 28, 2026
300.01
303.45
299.47
299.77
299.77
174,632
Jul 27, 2026
300.38
303.52
296.37
299.16
299.16
131,738
Jul 24, 2026
297.70
301.89
296.65
298.49
298.49
175,694
Jul 23, 2026
301.51
304.93
295.47
296.91
296.91
226,291
Jul 22, 2026
296.79
302.26
296.79
299.13
299.13
203,051
Jul 21, 2026
302.56
302.56
295.84
298.16
298.16
245,547
Jul 20, 2026
301.03
305.85
296.86
299.67
299.67
252,586
Jul 17, 2026
291.38
299.16
290.52
298.85
298.85
241,298
Jul 16, 2026
293.73
294.85
289.60
291.72
291.72
240,235
Jul 15, 2026
298.01
307.03
293.68
293.69
293.69
385,253
Jul 14, 2026
291.45
292.98
287.70
289.33
289.33
292,160
Jul 13, 2026
287.94
293.84
287.94
290.75
290.75
190,568
Jul 10, 2026
291.23
292.35
285.25
287.58
287.58
166,398
Jul 9, 2026
297.16
297.85
290.19
291.48
291.48
222,440
Jul 8, 2026
294.27
298.58
294.09
296.29
296.29
247,406
Jul 7, 2026
290.03
299.19
289.14
294.22
294.22
242,094
Jul 6, 2026
297.44
301.20
289.26
290.82
290.82
276,622
Jul 2, 2026
296.81
301.80
291.65
297.56
297.56
235,189
Jul 1, 2026
301.17
310.04
296.20
297.57
297.57
399,064
Jun 30, 2026
301.39
303.57
297.45
302.59
302.59
397,869
Jun 29, 2026
295.90
303.55
292.35
303.49
303.49
536,512
Jun 26, 2026
285.85
296.17
284.93
295.92
295.92
712,206
Jun 25, 2026
276.12
285.65
274.86
285.19
285.19
396,674
Jun 24, 2026
276.94
278.85
272.71
275.64
275.64
510,882
Jun 23, 2026
277.60
280.30
274.62
279.07
279.07
464,136
Jun 22, 2026
277.45
279.50
275.09
279.06
279.06
256,171
Jun 18, 2026
274.35
279.73
270.47
278.69
278.69
567,322
Jun 17, 2026
282.30
282.61
269.56
272.42
272.42
529,872
Jun 16, 2026
286.42
287.95
281.70
283.11
283.11
382,995
Jun 15, 2026
288.58
289.26
275.90
286.14
286.14
635,581
Jun 12, 2026
298.10
298.95
283.52
289.67
289.67
569,712
Jun 11, 2026
292.39
297.97
289.18
296.45
296.45
633,722
Jun 10, 2026
289.24
294.05
288.70
290.94
290.94
388,838
Jun 9, 2026
290.66
291.68
286.52
289.24
289.24
332,930
Jun 8, 2026
293.30
295.60
287.80
288.95
288.95
276,490
Jun 5, 2026
289.16
293.66
287.59
290.84
290.84
270,248
Jun 4, 2026
289.20
293.77
288.03
289.95
289.95
351,123
Jun 3, 2026
289.16
290.70
284.64
286.76
286.76
286,317
Jun 2, 2026
283.89
289.68
280.21
288.19
288.19
248,469
Jun 1, 2026
284.20
288.53
279.01
284.38
284.38
388,971
May 29, 2026
277.39
283.31
275.45
281.84
281.84
317,923
May 28, 2026
276.90
282.33
275.26
278.58
278.58
292,027
May 27, 2026
276.36
278.61
273.63
275.85
275.85
276,091
May 26, 2026
275.07
277.77
268.72
275.86
275.86
337,312
May 22, 2026
267.09
269.35
261.10
266.47
266.47
184,858
May 21, 2026
263.72
265.52
258.71
265.29
265.29
218,987
May 20, 2026
267.14
268.67
262.99
265.93
265.93
220,448
May 19, 2026
265.70
267.66
260.60
265.93
265.93
260,554
May 18, 2026
267.49
271.42
264.06
264.94
264.94
316,462
May 15, 2026
262.87
267.88
259.25
264.71
264.71
377,285
May 14, 2026
263.55
269.14
260.49
263.03
263.03
294,152
May 13, 2026
253.28
262.72
245.11
262.20
262.20
452,317
May 12, 2026
259.87
261.18
251.43
253.10
253.10
428,413
May 11, 2026
249.80
262.20
249.80
259.13
259.13
385,518
May 8, 2026
251.08
251.74
241.39
248.59
248.59
431,467
May 7, 2026
252.77
256.73
245.97
250.39
250.39
408,360
May 6, 2026
257.36
259.10
249.52
252.20
252.20
377,550
May 5, 2026
251.80
255.42
246.55
254.60
254.60
315,400
May 4, 2026
255.19
257.06
250.11
256.16
256.16
295,347
May 1, 2026
256.03
260.17
252.60
256.59
256.59
356,170
Apr 30, 2026
247.98
259.01
245.77
257.88
257.88
467,987
Apr 29, 2026
249.62
250.57
245.65
248.44
248.44
294,816
Apr 28, 2026
252.28
252.28
245.73
250.87
250.87
209,160
Apr 27, 2026
252.45
254.95
251.14
252.35
252.35
240,766
Apr 24, 2026
248.49
252.60
244.80
250.98
250.98
262,280
Apr 23, 2026
249.36
250.54
241.52
249.80
249.80
388,573
Apr 22, 2026
253.22
254.96
251.32
252.52
252.52
219,120
Apr 21, 2026
252.06
253.35
248.37
251.78
251.78
218,190
Apr 20, 2026
251.45
256.30
251.28
252.06
252.06
195,216
Apr 17, 2026
250.37
254.90
249.36
253.03
253.03
222,307
Apr 16, 2026
252.17
253.11
244.93
249.16
249.16
215,800
Apr 15, 2026
256.42
260.15
251.20
252.11
252.11
287,246
Apr 14, 2026
249.55
255.83
248.51
255.83
255.83
227,354
Apr 13, 2026
248.25
249.50
245.08
249.29
249.29
512,475
Apr 10, 2026
248.24
252.25
247.72
249.30
249.30
299,198
Apr 9, 2026
247.26
248.51
239.80
242.62
242.62
250,062
Apr 8, 2026
244.28
250.10
244.28
247.00
247.00
343,288
Apr 7, 2026
244.27
244.27
240.40
241.52
241.52
307,034
Apr 6, 2026
244.81
246.23
240.22
244.27
244.27
181,538
Apr 2, 2026
238.07
245.48
237.33
244.36
244.36
250,594
Apr 1, 2026
243.65
246.23
237.76
239.97
239.97
313,010
Mar 31, 2026
237.48
244.12
236.15
242.02
242.02
756,296
Mar 30, 2026
236.45
238.64
233.64
235.49
235.49
188,443
Mar 27, 2026
236.37
236.37
231.71
234.30
234.30
234,525
Mar 26, 2026
236.91
238.99
234.69
237.15
237.15
255,906
Mar 25, 2026
238.67
243.16
236.61
237.95
237.95
452,051
Mar 24, 2026
231.97
240.21
230.08
236.52
236.52
209,957
Mar 23, 2026
235.37
240.48
233.65
233.67
233.67
298,402
Mar 20, 2026
238.40
239.01
229.55
231.41
231.41
694,411
Mar 19, 2026
235.26
239.98
228.86
235.71
235.71
287,512
Mar 18, 2026
237.71
241.01
236.17
236.68
236.68
228,150
Mar 17, 2026
237.30
240.91
237.18
239.88
239.88
339,570
Mar 16, 2026
237.58
242.00
236.42
238.61
238.61
270,514
Mar 13, 2026
236.82
237.95
231.66
235.08
235.08
225,760
Mar 12, 2026
237.41
239.09
233.43
235.17
235.17
256,038
Mar 11, 2026
236.14
240.07
234.10
238.32
238.32
244,352
Mar 10, 2026
238.26
241.68
236.17
236.19
236.19
241,430
Mar 9, 2026
236.41
239.24
230.58
239.06
239.06
242,891
Mar 6, 2026
238.43
239.17
235.58
235.95
235.95
207,699
Mar 5, 2026
241.07
242.58
237.66
239.89
239.89
248,203
Mar 4, 2026
244.07
244.07
239.40
242.14
242.14
256,968
Mar 3, 2026
244.95
246.49
239.92
242.41
242.41
443,818
Mar 2, 2026
247.95
250.60
241.30
247.41
247.41
451,520
Feb 27, 2026
239.68
252.32
239.35
249.74
249.74
594,944
Feb 26, 2026
238.62
246.77
236.54
242.12
242.12
299,464
Feb 25, 2026
237.27
245.63
236.05
237.74
237.74
288,043
Feb 24, 2026
236.35
239.54
233.42
236.42
236.42
324,696
Feb 23, 2026
238.34
242.18
235.83
236.51
236.51
310,885
Feb 20, 2026
248.11
250.60
241.61
244.92
244.92
361,747
Feb 19, 2026
257.35
258.86
243.46
247.39
247.39
665,461
Feb 18, 2026
243.82
260.14
241.49
257.35
257.35
1,387,627
Feb 17, 2026
220.27
225.16
217.43
221.22
221.22
251,390
Feb 13, 2026
210.96
219.83
210.14
219.49
219.49
365,200
Feb 12, 2026
211.64
212.89
208.39
209.49
209.49
181,272
Feb 11, 2026
212.17
212.44
208.40
211.33
211.33
206,371
Feb 10, 2026
210.80
218.27
209.25
210.66
210.66
249,133
Feb 9, 2026
210.21
210.84
206.70
210.29
210.29
390,432
Feb 6, 2026
210.62
211.84
207.27
210.31
210.31
322,837
Feb 5, 2026
213.10
225.13
199.97
206.06
206.06
710,746
Feb 4, 2026
214.28
216.46
210.46
216.30
216.30
292,691
Feb 3, 2026
213.75
215.21
210.98
213.87
213.87
254,843
Feb 2, 2026
214.26
217.19
214.06
214.11
214.11
245,547
Jan 30, 2026
218.20
218.20
211.32
213.52
213.52
281,802
Jan 29, 2026
216.84
216.89
212.79
215.09
215.09
229,478
Jan 28, 2026
213.73
216.15
211.05
215.40
215.40
210,886
Jan 27, 2026
215.72
217.08
212.50
213.73
213.73
249,000
Jan 26, 2026
217.73
218.65
214.55
214.57
214.57
270,646
Jan 23, 2026
216.97
219.80
215.74
216.20
216.20
204,910
Jan 22, 2026
218.81
220.75
213.99
216.36
216.36
292,426
Jan 21, 2026
216.42
219.95
210.18
217.62
217.62
438,771
Jan 20, 2026
218.77
220.53
214.38
215.55
215.55
433,858
Jan 16, 2026
213.00
220.90
213.00
218.08
218.08
361,349
Jan 15, 2026
214.03
217.36
210.74
213.52
213.52
245,149
Jan 14, 2026
208.20
213.37
207.35
212.85
212.85
319,251
Jan 13, 2026
203.30
209.71
202.01
208.60
208.60
191,896
Jan 12, 2026
199.59
205.90
197.57
203.98
203.98
304,776
Jan 9, 2026
198.61
201.27
198.17
199.81
199.81
182,467
Jan 8, 2026
192.18
199.17
191.22
198.61
198.61
253,382
Jan 7, 2026
190.47
192.60
188.27
192.60
192.60
182,600
Jan 6, 2026
192.02
192.02
189.15
190.54
190.54
224,034
Jan 5, 2026
193.55
195.78
190.93
192.13
192.13
269,850
Jan 2, 2026
194.45
195.81
192.02
194.92
194.92
190,302
Dec 31, 2025
195.78
197.87
194.14
194.77
194.77
283,528
Dec 30, 2025
193.73
196.52
193.73
195.59
195.59
158,430
Dec 29, 2025
194.84
195.77
193.49
194.24
194.24
241,696
Dec 26, 2025
195.93
196.21
193.15
195.85
195.85
163,742
Dec 24, 2025
193.26
197.03
193.26
195.12
195.12
128,949
Dec 23, 2025
190.46
193.70
188.46
193.49
193.49
294,949
Dec 22, 2025
186.14
190.39
186.10
190.09
190.09
269,850
Dec 19, 2025
180.63
186.39
180.45
185.53
185.53
437,842
Dec 18, 2025
181.32
184.86
179.20
179.38
179.38
325,360
Dec 17, 2025
177.15
182.26
176.96
181.78
181.78
192,294
Dec 16, 2025
180.05
182.56
175.45
177.12
177.12
260,686
Dec 15, 2025
178.28
179.50
173.52
179.00
179.00
335,851
Dec 12, 2025
178.46
183.51
177.68
178.80
178.80
282,200
Dec 11, 2025
169.43
177.51
167.94
177.21
177.21
268,787
Dec 10, 2025
169.11
171.46
168.39
168.80
168.80
185,522
Dec 9, 2025
169.43
172.80
169.43
170.11
170.11
154,845
Dec 8, 2025
170.69
172.08
169.41
169.73
169.73
142,362
Dec 5, 2025
169.17
170.96
168.75
169.96
169.96
196,677
Dec 4, 2025
169.17
169.77
166.51
168.75
168.75
253,781
Dec 3, 2025
167.00
170.59
164.91
168.33
168.33
237,446
Dec 2, 2025
168.77
170.55
166.43
167.05
167.05
199,200
Dec 1, 2025
170.20
171.08
169.61
170.31
170.31
136,784
Nov 28, 2025
169.78
171.83
169.69
171.71
171.71
112,349
Nov 26, 2025
169.25
172.35
169.25
170.05
170.05
268,654
Nov 25, 2025
164.51
169.59
164.51
169.25
169.25
223,237
Nov 24, 2025
161.89
165.34
160.59
163.67
163.67
257,101
Nov 21, 2025
162.31
163.99
161.14
162.85
162.85
220,315
Nov 20, 2025
163.17
164.80
160.57
160.93
160.93
194,021
Nov 19, 2025
162.24
165.77
161.66
162.02
162.02
221,909
Nov 18, 2025
158.86
162.13
158.81
161.61
161.61
218,190
Nov 17, 2025
162.26
162.26
159.41
160.32
160.32
187,381
Nov 14, 2025
163.60
163.60
161.45
162.61
162.61
173,437
Nov 13, 2025
167.13
167.36
163.58
163.96
163.96
166,531
Nov 12, 2025
165.63
167.70
164.87
166.23
166.23
178,616
Nov 11, 2025
167.50
169.31
164.22
165.15
165.15
216,730
Nov 10, 2025
166.11
167.93
165.79
166.57
166.57
180,077
Nov 7, 2025
162.54
165.93
161.86
165.78
165.78
197,739
Nov 6, 2025
161.59
163.65
160.19
162.39
162.39
208,363
Nov 5, 2025
164.91
166.79
161.98
161.99
161.99
242,227
Nov 4, 2025
162.68
166.81
162.25
165.47
165.47
230,806
Nov 3, 2025
161.04
167.95
159.04
163.35
163.35
367,458
Oct 31, 2025
160.39
164.68
156.55
161.44
161.44
672,898
