Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.980
+0.280 (7.57%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3.98 | 7.57% | 3,670 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -4.02% | 2,175 |
| Sep 24, 2025 | 3.85 | 3.94 | 3.83 | 3.86 | 3.86 | -2.16% | 1,896 |
| Sep 23, 2025 | 4.14 | 4.14 | 3.82 | 3.94 | 3.94 | -2.96% | 2,244 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.91 | 4.06 | 4.06 | 0.74% | 3,219 |
| Sep 19, 2025 | 3.88 | 4.11 | 3.88 | 4.03 | 4.03 | -1.87% | 2,370 |
| Sep 18, 2025 | 4.18 | 4.18 | 3.83 | 4.11 | 4.11 | -0.32% | 5,529 |
| Sep 17, 2025 | 3.64 | 4.16 | 3.64 | 4.12 | 4.12 | 3.52% | 30,996 |
| Sep 16, 2025 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 0.51% | 4,572 |
| Sep 15, 2025 | 3.90 | 4.10 | 3.85 | 3.96 | 3.96 | -10.20% | 10,342 |
| Sep 12, 2025 | 4.21 | 4.50 | 3.89 | 4.41 | 4.41 | -6.96% | 39,723 |
| Sep 11, 2025 | 3.37 | 6.63 | 3.10 | 4.74 | 4.74 | 37.39% | 768,708 |
| Sep 10, 2025 | 3.72 | 3.72 | 3.38 | 3.45 | 3.45 | -3.63% | 5,237 |
| Sep 9, 2025 | 3.44 | 3.63 | 3.37 | 3.58 | 3.58 | 1.42% | 26,896 |
| Sep 8, 2025 | 3.85 | 3.86 | 3.38 | 3.53 | 3.53 | -8.31% | 13,845 |
| Sep 5, 2025 | 4.13 | 4.13 | 3.83 | 3.85 | 3.85 | -6.78% | 2,356 |
| Sep 4, 2025 | 4.53 | 4.53 | 3.96 | 4.13 | 4.13 | -11.37% | 8,518 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.66 | 4.66 | 4.66 | -5.28% | 13,127 |
| Sep 2, 2025 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 2.07% | 10,786 |
| Aug 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.63% | 1,257 |
| Aug 28, 2025 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | 0.21% | 959 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.78 | 4.78 | 4.78 | 0.21% | 712 |
| Aug 26, 2025 | 4.76 | 4.95 | 4.76 | 4.77 | 4.77 | 0.21% | 2,085 |
| Aug 25, 2025 | 4.98 | 4.98 | 4.62 | 4.76 | 4.76 | - | 40,856 |
| Aug 22, 2025 | 4.73 | 5.15 | 4.73 | 4.76 | 4.76 | -1.04% | 40,481 |
| Aug 21, 2025 | 5.23 | 5.23 | 4.44 | 4.81 | 4.81 | -4.75% | 12,510 |
| Aug 20, 2025 | 4.43 | 5.43 | 4.24 | 5.05 | 5.05 | 17.44% | 44,131 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -4.70% | 1,339 |
| Aug 18, 2025 | 4.66 | 5.10 | 4.41 | 4.51 | 4.51 | -2.06% | 11,873 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.92% | 2,518 |
| Aug 14, 2025 | 4.96 | 5.04 | 4.48 | 4.65 | 4.65 | - | 8,720 |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,630 |
| Aug 12, 2025 | 4.70 | 4.71 | 4.61 | 4.65 | 4.65 | -3.12% | 1,103 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -5.75% | 1,209 |
| Aug 8, 2025 | 5.02 | 5.35 | 4.95 | 5.09 | 5.09 | -1.20% | 1,805 |
| Aug 7, 2025 | 4.04 | 6.16 | 3.78 | 5.16 | 5.16 | 18.78% | 25,891 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.92% | 171 |
| Aug 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 96 |
| Aug 4, 2025 | 3.58 | 4.80 | 3.58 | 4.77 | 4.77 | -0.73% | 4,420 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | 1,557 |
| Jul 31, 2025 | 4.57 | 4.61 | 4.29 | 4.58 | 4.58 | 0.22% | 1,500 |
| Jul 30, 2025 | 4.18 | 4.79 | 4.18 | 4.57 | 4.57 | 3.21% | 4,705 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.40% | 153 |
| Jul 28, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | 1.40% | 837 |
| Jul 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 49 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -8.64% | 1,307 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,620 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.46% | 707 |
| Jul 21, 2025 | 4.62 | 4.93 | 4.44 | 4.93 | 4.93 | 0.37% | 2,101 |
| Jul 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 843 |