Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.280
-0.189 (-5.45%)
Nov 26, 2025, 4:00 PM EST - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.65% | 198 |
| Nov 10, 2025 | 3.71 | 4.12 | 3.69 | 3.96 | 3.96 | 7.18% | 5,601 |
| Nov 7, 2025 | 3.84 | 4.00 | 3.69 | 3.69 | 3.69 | -9.25% | 3,897 |
| Nov 5, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 7.57% | 327 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.78 | 3.78 | 3.78 | -5.26% | 1,504 |
| Nov 3, 2025 | 3.70 | 3.99 | 3.70 | 3.99 | 3.99 | 6.40% | 2,948 |
| Oct 31, 2025 | 4.11 | 4.11 | 3.75 | 3.75 | 3.75 | -6.48% | 620 |
| Oct 30, 2025 | 3.89 | 4.61 | 3.57 | 4.01 | 4.01 | -4.52% | 15,167 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 133 |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | 898 |
| Oct 27, 2025 | 4.04 | 4.36 | 3.88 | 4.36 | 4.36 | 5.06% | 6,980 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.15 | 4.15 | 4.15 | -3.71% | 2,974 |
| Oct 22, 2025 | 4.49 | 4.69 | 4.31 | 4.31 | 4.31 | -4.22% | 32,165 |
| Oct 21, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.69% | 6,775 |
| Oct 20, 2025 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | -1.67% | 1,118 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.17% | 796 |
| Oct 16, 2025 | 4.30 | 4.50 | 4.30 | 4.32 | 4.32 | -1.12% | 35,036 |
| Oct 15, 2025 | 4.00 | 4.47 | 4.00 | 4.37 | 4.37 | 8.60% | 3,400 |
| Oct 14, 2025 | 4.00 | 4.32 | 4.00 | 4.02 | 4.02 | 0.30% | 4,126 |
| Oct 13, 2025 | 4.21 | 4.21 | 4.00 | 4.01 | 4.01 | -7.79% | 6,384 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | 0.93% | 15,360 |
| Oct 9, 2025 | 4.52 | 4.91 | 4.29 | 4.31 | 4.31 | -7.91% | 41,525 |
| Oct 8, 2025 | 4.00 | 4.68 | 4.00 | 4.68 | 4.68 | 19.24% | 11,605 |
| Oct 7, 2025 | 3.90 | 4.23 | 3.90 | 3.93 | 3.93 | 1.53% | 15,804 |
| Oct 6, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 0.42% | 8,571 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.74 | 3.85 | 3.85 | -2.04% | 11,225 |
| Oct 2, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -3.08% | 714 |
| Oct 1, 2025 | 4.05 | 4.06 | 3.92 | 4.06 | 4.06 | 3.97% | 1,434 |
| Sep 30, 2025 | 4.05 | 4.06 | 3.90 | 3.90 | 3.90 | -5.57% | 4,937 |
| Sep 29, 2025 | 4.08 | 4.19 | 3.98 | 4.13 | 4.13 | 3.77% | 8,237 |
| 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 |