Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
6.31
-0.08 (-1.19%)
Nov 20, 2024, 3:34 PM EST - Market open

MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.466.766.156.316.31-1.19%1,467
Nov 19, 20246.406.405.886.396.392.67%9,758
Nov 18, 20246.396.396.226.226.22-950
Nov 15, 20246.206.496.046.226.22-0.16%4,674
Nov 14, 20246.096.476.006.236.230.48%7,409
Nov 13, 20246.256.256.096.206.20-2.52%1,014
Nov 12, 20246.386.386.146.366.36-3.64%991
Nov 11, 20247.187.186.096.606.60-7,612
Nov 8, 20246.516.606.516.606.601.85%1,649
Nov 7, 20246.496.576.266.486.486.23%2,588
Nov 6, 20246.046.396.006.106.10-0.33%12,243
Nov 5, 20246.296.556.056.126.120.82%14,440
Nov 4, 20246.296.296.016.076.07-3.54%3,166
Nov 1, 20246.296.296.296.296.29-307
Oct 31, 20246.456.506.206.296.29-2.89%11,991
Oct 30, 20246.286.546.106.486.484.18%7,338
Oct 29, 20246.156.426.156.226.22-0.48%1,134
Oct 28, 20246.276.466.176.256.25-0.64%4,932
Oct 25, 20246.456.456.296.296.29-2.93%842
Oct 24, 20246.406.506.036.486.48-1.11%3,680
Oct 23, 20246.306.605.896.556.552.39%18,231
Oct 22, 20246.556.566.116.406.401.59%5,575
Oct 21, 20246.146.506.146.306.300.80%6,445
Oct 18, 20246.966.966.186.256.25-2.80%6,899
Oct 17, 20245.976.475.976.436.433.38%4,997
Oct 16, 20246.946.945.706.226.22-10.63%12,423
Oct 15, 20246.796.996.796.966.96-0.57%1,957
Oct 14, 20246.847.006.847.007.00-0.78%2,841
Oct 11, 20246.877.406.877.067.061.73%6,101
Oct 10, 20247.137.356.946.946.94-1.21%3,259
Oct 9, 20247.367.366.907.027.02-1.13%5,624
Oct 8, 20247.107.516.997.107.10-5.46%8,514
Oct 7, 20247.968.007.157.517.51-7.28%12,920
Oct 4, 20248.068.197.878.108.10-1.82%13,734
Oct 3, 20249.009.007.608.258.25-2.37%26,931
Oct 2, 20247.769.307.518.458.4511.46%41,345
Oct 1, 20247.207.807.207.587.581.08%8,798
Sep 30, 20247.787.787.397.507.501.49%2,394
Sep 27, 20247.728.007.127.397.39-1.60%8,484
Sep 26, 20246.617.926.617.517.5119.02%43,093
Sep 25, 20246.316.316.316.316.310.96%882
Sep 24, 20246.226.595.706.256.254.69%14,369
Sep 23, 20245.816.605.815.975.978.94%7,973
Sep 20, 20245.395.545.395.485.48-2.14%1,586
Sep 19, 20245.606.495.195.605.60-1.75%13,775
Sep 18, 20245.705.705.705.705.701.44%485
Sep 17, 20245.635.635.255.625.6210.61%2,143
Sep 16, 20246.106.155.045.085.08-16.17%10,139
Sep 13, 20245.606.155.576.066.06-3.96%13,257
Sep 12, 20246.316.316.316.316.31-647
Sep 11, 20246.366.506.156.316.314.13%6,728
Sep 10, 20246.416.416.066.066.06-0.98%3,249
Sep 9, 20246.196.665.566.126.126.07%20,008
Sep 6, 20245.776.175.595.775.773.04%10,380
Sep 5, 20246.036.035.505.605.60-6.51%7,160
Sep 4, 20246.006.035.755.995.99-0.83%17,289
Sep 3, 20245.756.195.756.046.045.04%7,066
Aug 30, 20245.895.895.755.755.75-494
Aug 29, 20245.755.755.755.755.75-0.52%632
Aug 28, 20245.785.785.785.785.78-1.37%321
Aug 27, 20245.925.975.865.865.86-2.33%944
Aug 26, 20246.006.006.006.006.00-1.48%310
Aug 23, 20246.096.096.096.096.09-43
Aug 22, 20246.096.096.096.096.092.01%384
Aug 21, 20245.926.125.805.975.97-0.50%7,874
Aug 20, 20246.136.165.806.006.00-5,383
Aug 19, 20246.206.206.006.006.00-1.64%1,093
Aug 16, 20246.106.106.106.106.10-110
Aug 15, 20246.106.105.886.106.10-0.41%1,554
Aug 14, 20246.256.396.106.136.13-2.87%26,865
Aug 13, 20246.466.466.256.316.310.90%22,844
Aug 12, 20246.256.596.256.256.25-19,624
Aug 9, 20246.326.326.256.256.25-5,327
Aug 8, 20246.336.726.256.256.25-5.02%10,839
Aug 7, 20246.586.586.586.586.580.08%582
Aug 6, 20246.586.586.586.586.58-73
Aug 5, 20246.506.906.306.586.581.15%7,971
Aug 2, 20246.506.506.506.506.50-1,065
Aug 1, 20246.906.906.506.506.50-3.52%32,623
Jul 31, 20246.516.886.506.746.74-0.93%2,775
Jul 30, 20246.556.806.506.806.803.82%886
Jul 29, 20246.556.556.556.556.55-181
Jul 26, 20246.586.606.556.556.55-3.11%784
Jul 25, 20246.836.836.746.766.76-2.31%7,447
Jul 24, 20246.926.926.926.926.92-201
Jul 23, 20246.926.926.926.926.92-534
Jul 22, 20246.756.926.756.926.922.52%9,239
Jul 19, 20246.916.916.756.756.75-7,871
Jul 18, 20246.856.856.756.756.75-2.17%7,579
Jul 17, 20246.927.096.756.906.90-0.58%1,195
Jul 16, 20246.677.406.676.946.94-0.42%8,955
Jul 15, 20246.747.256.746.976.973.15%2,982
Jul 12, 20246.806.806.766.766.76-1.66%650
Jul 11, 20247.107.416.756.876.871.63%5,009
Jul 10, 20246.547.356.546.766.76-3.29%6,387
Jul 9, 20247.107.106.426.996.99-7.54%4,338
Jul 8, 20247.927.987.377.567.565.15%8,586
Jul 5, 20246.927.706.897.197.198.94%4,158
Jul 3, 20245.606.695.026.606.6017.86%11,944
Jul 2, 20245.605.605.605.605.60-5.08%430