Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.120
-0.180 (-5.47%)
Jun 27, 2025, 4:00 PM - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.19 | 3.47 | 3.12 | 3.12 | 3.12 | -5.45% | 6,527 |
| Jun 26, 2025 | 2.98 | 3.33 | 2.92 | 3.30 | 3.30 | 7.49% | 8,617 |
| Jun 25, 2025 | 2.82 | 3.15 | 2.82 | 3.07 | 3.07 | 8.48% | 4,787 |
| Jun 24, 2025 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | -2.41% | 1,375 |
| Jun 23, 2025 | 3.09 | 3.09 | 2.68 | 2.90 | 2.90 | 1.05% | 2,165 |
| Jun 20, 2025 | 2.90 | 3.10 | 2.74 | 2.87 | 2.87 | 2.14% | 5,257 |
| Jun 18, 2025 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | -1.40% | 1,208 |
| Jun 17, 2025 | 2.73 | 2.98 | 2.73 | 2.85 | 2.85 | 3.64% | 1,623 |
| Jun 16, 2025 | 2.73 | 2.90 | 2.73 | 2.75 | 2.75 | -0.36% | 4,802 |
| Jun 13, 2025 | 3.15 | 3.15 | 2.76 | 2.76 | 2.76 | -1.43% | 1,654 |
| Jun 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 315 |
| Jun 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 506 |
| Jun 10, 2025 | 2.90 | 3.10 | 2.76 | 2.76 | 2.76 | -0.72% | 2,408 |
| Jun 9, 2025 | 2.96 | 2.96 | 2.76 | 2.78 | 2.78 | 0.36% | 872 |
| Jun 6, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.73% | 411 |
| Jun 5, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 0.36% | 705 |
| Jun 4, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 835 |
| Jun 3, 2025 | 2.85 | 2.93 | 2.78 | 2.78 | 2.78 | -2.80% | 3,019 |
| Jun 2, 2025 | 2.81 | 2.95 | 2.81 | 2.86 | 2.86 | 0.18% | 951 |
| May 30, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.45% | 1,115 |
| May 29, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | 0.77% | 2,044 |
| May 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17% | 257 |
| May 27, 2025 | 2.83 | 3.04 | 2.83 | 2.88 | 2.88 | - | 1,103 |
| May 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 474 |
| May 22, 2025 | 3.04 | 3.04 | 2.87 | 2.89 | 2.89 | 1.40% | 8,210 |
| May 21, 2025 | 2.85 | 2.93 | 2.85 | 2.85 | 2.85 | -2.40% | 3,372 |
| May 20, 2025 | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | -2.01% | 2,741 |
| May 19, 2025 | 3.09 | 3.09 | 2.95 | 2.98 | 2.98 | -5.99% | 5,824 |
| May 16, 2025 | 3.27 | 3.27 | 3.14 | 3.17 | 3.17 | 2.59% | 1,056 |
| May 15, 2025 | 3.02 | 3.09 | 2.85 | 3.09 | 3.09 | -1.59% | 1,369 |
| May 14, 2025 | 3.12 | 3.30 | 3.12 | 3.14 | 3.14 | -6.27% | 10,116 |
| May 13, 2025 | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | -2.62% | 7,217 |
| May 12, 2025 | 3.55 | 3.55 | 3.38 | 3.44 | 3.44 | 2.32% | 12,350 |
| May 9, 2025 | 3.58 | 3.58 | 3.20 | 3.36 | 3.36 | -0.24% | 4,848 |
| May 8, 2025 | 2.99 | 3.38 | 2.89 | 3.37 | 3.37 | 12.33% | 17,653 |
| May 7, 2025 | 2.66 | 3.00 | 2.66 | 3.00 | 3.00 | 17.51% | 1,609 |
| May 6, 2025 | 2.73 | 2.73 | 2.55 | 2.55 | 2.55 | -6.14% | 12,518 |
| May 5, 2025 | 3.00 | 3.00 | 2.72 | 2.72 | 2.72 | -8.11% | 10,494 |
| May 2, 2025 | 2.88 | 2.96 | 2.85 | 2.96 | 2.96 | 0.51% | 4,567 |
| May 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.17% | 1,074 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.03% | 653 |
| Apr 29, 2025 | 2.88 | 3.11 | 2.88 | 2.94 | 2.94 | 2.12% | 4,303 |
| Apr 28, 2025 | 2.91 | 3.15 | 2.88 | 2.88 | 2.88 | -6.46% | 2,676 |
| Apr 25, 2025 | 2.91 | 3.08 | 2.91 | 3.08 | 3.08 | 1.89% | 2,676 |
| Apr 24, 2025 | 3.10 | 3.31 | 2.99 | 3.02 | 3.02 | - | 3,592 |
| Apr 23, 2025 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | 2.09% | 688 |
| Apr 22, 2025 | 2.99 | 3.12 | 2.96 | 2.96 | 2.96 | - | 3,399 |
| Apr 21, 2025 | 2.95 | 3.07 | 2.95 | 2.96 | 2.96 | -0.34% | 2,981 |
| Apr 17, 2025 | 3.18 | 3.27 | 2.97 | 2.97 | 2.97 | -2.94% | 1,696 |
| Apr 16, 2025 | 3.06 | 3.06 | 2.95 | 3.06 | 3.06 | -4.97% | 1,189 |