Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.440
+0.078 (2.33%)
May 12, 2025, 10:55 AM - Market open
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.55 | 3.55 | 3.40 | 3.44 | - | 2.32% | 9,173 |
| 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 |
| Apr 15, 2025 | 3.12 | 3.22 | 2.98 | 3.22 | 3.22 | 5.23% | 1,965 |
| Apr 14, 2025 | 3.16 | 3.17 | 2.95 | 3.06 | 3.06 | 4.08% | 858 |
| Apr 11, 2025 | 3.21 | 3.23 | 2.94 | 2.94 | 2.94 | -12.50% | 2,910 |
| Apr 10, 2025 | 3.33 | 3.56 | 3.25 | 3.36 | 3.36 | -0.59% | 6,767 |
| Apr 9, 2025 | 3.50 | 3.53 | 3.38 | 3.38 | 3.38 | -5.59% | 10,431 |
| Apr 8, 2025 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | 1.91% | 4,048 |
| Apr 7, 2025 | 3.70 | 3.73 | 2.99 | 3.51 | 3.51 | -7.55% | 41,787 |
| Apr 4, 2025 | 3.76 | 3.88 | 3.75 | 3.80 | 3.80 | -1.94% | 3,968 |
| Apr 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.15% | 512 |
| Apr 2, 2025 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 7.81% | 536 |
| Apr 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.66% | 162 |
| Mar 31, 2025 | 3.60 | 3.62 | 3.44 | 3.62 | 3.62 | -1.52% | 7,764 |
| Mar 28, 2025 | 3.85 | 3.85 | 3.60 | 3.68 | 3.68 | -2.13% | 607 |
| Mar 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 69 |
| Mar 26, 2025 | 3.48 | 3.76 | 3.48 | 3.76 | 3.76 | 5.62% | 5,989 |
| Mar 25, 2025 | 3.75 | 3.77 | 3.50 | 3.56 | 3.56 | -5.07% | 5,178 |
| Mar 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 285 |
| Mar 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.29% | 220 |
| Mar 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 324 |
| Mar 19, 2025 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | 0.08% | 1,188 |
| Mar 18, 2025 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | 0.10% | 1,018 |
| Mar 17, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 5.41% | 570 |
| Mar 14, 2025 | 3.79 | 4.04 | 3.75 | 3.75 | 3.75 | 2.74% | 4,426 |
| Mar 13, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -2.93% | 1,007 |
| Mar 12, 2025 | 3.81 | 3.81 | 3.65 | 3.76 | 3.76 | - | 4,855 |
| Mar 11, 2025 | 3.69 | 3.79 | 3.69 | 3.76 | 3.76 | -0.27% | 8,372 |
| Mar 10, 2025 | 3.92 | 3.93 | 3.23 | 3.77 | 3.77 | -1.57% | 22,294 |
| Mar 7, 2025 | 3.42 | 3.95 | 3.35 | 3.83 | 3.83 | 16.06% | 19,052 |
| Mar 6, 2025 | 2.75 | 3.43 | 2.75 | 3.30 | 3.30 | 19.57% | 28,558 |
| Mar 5, 2025 | 2.52 | 2.76 | 2.46 | 2.76 | 2.76 | 15.97% | 17,217 |
| Mar 4, 2025 | 2.59 | 2.59 | 2.30 | 2.38 | 2.38 | -7.93% | 32,647 |
| Mar 3, 2025 | 3.32 | 3.32 | 2.58 | 2.59 | 2.59 | -20.46% | 16,471 |