Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.010
-0.170 (-5.35%)
At close: Jan 29, 2026, 4:00 PM EST
3.010
0.00 (0.00%)
After-hours: Jan 29, 2026, 7:00 PM EST
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.15 | 3.20 | 3.03 | 3.03 | - | -4.87% | 3,075 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.82% | 1,538 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.25% | 846 |
| Jan 26, 2026 | 3.44 | 3.44 | 3.25 | 3.25 | 3.25 | 0.22% | 935 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 4,067 |
| Jan 22, 2026 | 3.51 | 3.51 | 3.24 | 3.25 | 3.25 | -7.93% | 2,282 |
| Jan 21, 2026 | 3.82 | 3.82 | 3.53 | 3.53 | 3.53 | -3.29% | 1,350 |
| Jan 20, 2026 | 3.44 | 3.65 | 3.16 | 3.65 | 3.65 | 15.69% | 5,189 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.15 | -4.39% | 348 |
| Jan 15, 2026 | 3.48 | 3.58 | 3.25 | 3.30 | 3.30 | -1.49% | 6,069 |
| Jan 14, 2026 | 3.30 | 3.52 | 3.22 | 3.35 | 3.35 | -1.47% | 6,064 |
| Jan 13, 2026 | 3.35 | 3.53 | 3.30 | 3.40 | 3.40 | -3.41% | 1,985 |
| Jan 12, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | 1.15% | 790 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26% | 290 |
| Jan 7, 2026 | 3.31 | 3.37 | 3.30 | 3.37 | 3.37 | -3.44% | 1,780 |
| Jan 6, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | -0.14% | 470 |
| Jan 5, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.99% | 1,458 |
| Jan 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 394 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -7.79% | 4,153 |
| Dec 30, 2025 | 3.57 | 3.90 | 3.36 | 3.85 | 3.85 | 11.59% | 11,548 |
| Dec 29, 2025 | 3.03 | 3.90 | 2.90 | 3.45 | 3.45 | 17.55% | 29,378 |
| Dec 26, 2025 | 3.40 | 3.40 | 2.90 | 2.94 | 2.94 | 1.91% | 8,052 |
| Dec 24, 2025 | 3.50 | 3.58 | 2.88 | 2.88 | 2.88 | -2.37% | 6,235 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -6.65% | 2,081 |
| Dec 22, 2025 | 3.14 | 3.22 | 3.11 | 3.16 | 3.16 | 4.98% | 3,609 |
| Dec 19, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 7,948 |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 7,777 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01% | 592 |
| Dec 16, 2025 | 3.45 | 3.45 | 2.93 | 2.99 | 2.99 | -13.83% | 21,923 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 1.31% | 687 |
| Dec 12, 2025 | 3.37 | 3.53 | 3.37 | 3.43 | 3.43 | -4.86% | 3,414 |
| Dec 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.28% | 5,137 |
| Dec 10, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.44% | 291 |
| Dec 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | 100 |
| Dec 8, 2025 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 2.08% | 6,958 |
| Dec 5, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -3.53% | 1,547 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.89% | 3,368 |
| Dec 3, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 367 |
| Dec 2, 2025 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 2,636 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.71% | 700 |
| Nov 26, 2025 | 3.47 | 3.50 | 3.28 | 3.28 | 3.28 | -5.45% | 6,030 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.56% | 940 |
| Nov 24, 2025 | 3.56 | 3.57 | 3.51 | 3.56 | 3.56 | -6.68% | 5,862 |
| Nov 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.39% | 786 |
| Nov 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.63% | 558 |
| Nov 18, 2025 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | 2.54% | 1,131 |
| Nov 17, 2025 | 3.67 | 3.95 | 3.67 | 3.81 | 3.81 | 3.33% | 3,883 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -5.02% | 681 |
| Nov 13, 2025 | 4.06 | 4.06 | 3.78 | 3.89 | 3.89 | 4.16% | 1,225 |
| Nov 12, 2025 | 4.04 | 4.04 | 3.73 | 3.73 | 3.73 | -8.13% | 941 |