Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.060
-0.160 (-4.97%)
At close: Apr 16, 2025, 4:00 PM
3.177
+0.117 (3.81%)
After-hours: Apr 17, 2025, 8:00 PM EDT

MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.183.272.972.972.97-2.94%1,696
Apr 16, 20253.063.062.953.063.06-4.97%1,189
Apr 15, 20253.123.222.983.223.225.23%1,965
Apr 14, 20253.163.172.953.063.064.08%858
Apr 11, 20253.213.232.942.942.94-12.50%2,910
Apr 10, 20253.333.563.253.363.36-0.59%6,767
Apr 9, 20253.503.533.383.383.38-5.59%10,431
Apr 8, 20253.533.583.503.583.581.91%4,048
Apr 7, 20253.703.732.993.513.51-7.55%41,787
Apr 4, 20253.763.883.753.803.80-1.94%3,968
Apr 3, 20253.883.883.883.883.88-0.15%512
Apr 2, 20253.853.883.853.883.887.81%536
Apr 1, 20253.603.603.603.603.60-0.66%162
Mar 31, 20253.603.623.443.623.62-1.52%7,764
Mar 28, 20253.853.853.603.683.68-2.13%607
Mar 27, 20253.763.763.763.763.76-69
Mar 26, 20253.483.763.483.763.765.62%5,989
Mar 25, 20253.753.773.503.563.56-5.07%5,178
Mar 24, 20253.753.753.753.753.75-1.06%285
Mar 21, 20253.793.793.793.793.79-4.29%220
Mar 20, 20253.963.963.963.963.96-324
Mar 19, 20254.144.143.963.963.960.08%1,188
Mar 18, 20253.954.033.953.963.960.10%1,018
Mar 17, 20253.933.953.933.953.955.41%570
Mar 14, 20253.794.043.753.753.752.74%4,426
Mar 13, 20253.763.763.653.653.65-2.93%1,007
Mar 12, 20253.813.813.653.763.76-4,855
Mar 11, 20253.693.793.693.763.76-0.27%8,372
Mar 10, 20253.923.933.233.773.77-1.57%22,294
Mar 7, 20253.423.953.353.833.8316.06%19,052
Mar 6, 20252.753.432.753.303.3019.57%28,558
Mar 5, 20252.522.762.462.762.7615.97%17,217
Mar 4, 20252.592.592.302.382.38-7.93%32,647
Mar 3, 20253.323.322.582.592.59-20.46%16,471
Feb 28, 20253.443.713.073.253.25-6.07%15,134
Feb 27, 20253.563.863.463.463.46-6.49%37,188
Feb 26, 20253.913.913.703.703.701.37%5,708
Feb 25, 20253.663.853.653.653.65-5,080
Feb 24, 20253.983.983.633.653.65-8.75%770
Feb 21, 20254.234.283.904.004.00-1.96%12,292
Feb 20, 20254.004.283.934.084.08-5.56%16,169
Feb 19, 20253.564.343.564.324.3218.36%37,041
Feb 18, 20253.733.993.563.653.65-4.20%50,107
Feb 14, 20253.884.173.773.813.811.60%44,344
Feb 13, 20253.513.813.503.753.756.84%30,265
Feb 12, 20253.753.963.513.513.51-6.40%5,846
Feb 11, 20254.254.263.513.753.75-8.54%17,118
Feb 10, 20254.354.354.104.104.10-2.38%2,555
Feb 7, 20254.004.203.754.204.206.63%10,357
Feb 6, 20254.154.233.913.943.94-5.08%11,142