Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
6.29
-0.19 (-2.89%)
Oct 31, 2024, 3:50 PM EDT - Market closed

MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.456.506.206.296.29-2.93%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, 20246.406.506.036.486.48-1.07%3,680
Oct 23, 20246.306.605.896.556.552.34%18,231
Oct 22, 20246.556.566.116.406.401.59%5,600
Oct 21, 20246.146.506.146.306.300.80%6,445
Oct 18, 20246.966.966.186.256.25-2.80%6,900
Oct 17, 20245.976.475.976.436.433.38%5,000
Oct 16, 20246.946.945.706.226.22-10.63%12,423
Oct 15, 20246.796.996.796.966.96-0.57%2,000
Oct 14, 20246.847.006.847.007.00-0.85%2,841
Oct 11, 20246.877.406.877.067.061.73%6,101
Oct 10, 20247.137.356.946.946.94-1.14%3,300
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, 20247.769.307.518.458.4511.48%41,345
Oct 1, 20247.207.807.207.587.581.07%8,800
Sep 30, 20247.787.787.397.507.501.49%2,400
Sep 27, 20247.728.007.127.397.39-1.60%8,500
Sep 26, 20246.617.926.617.517.5119.02%43,100
Sep 25, 20246.316.316.316.316.310.96%900
Sep 24, 20246.226.595.706.256.254.69%14,400
Sep 23, 20245.816.605.815.975.978.94%8,000
Sep 20, 20245.395.545.395.485.48-2.14%1,600
Sep 19, 20245.606.495.195.605.60-1.75%13,800
Sep 18, 20245.705.705.705.705.701.42%500
Sep 17, 20245.635.635.255.625.6210.63%2,143
Sep 16, 20246.106.155.045.085.08-16.17%10,139
Sep 13, 20245.606.155.576.066.06-3.96%13,300
Sep 12, 20246.316.316.316.316.31-600
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%10,400
Sep 5, 20246.036.035.505.605.60-6.51%7,200
Sep 4, 20246.006.035.755.995.99-0.83%17,300
Sep 3, 20245.756.195.756.046.045.04%7,100
Aug 30, 20245.895.895.755.755.75-500
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--
Aug 22, 20246.096.096.096.096.092.01%400
Aug 21, 20245.926.125.805.975.97-0.50%7,900
Aug 20, 20246.136.165.806.006.00-5,400
Aug 19, 20246.206.206.006.006.00-1.64%1,100
Aug 16, 20246.106.106.106.106.10--
Aug 15, 20246.106.105.886.106.10-0.49%1,600
Aug 14, 20246.256.396.106.136.13-2.85%26,900
Aug 13, 20246.466.466.256.316.310.96%22,844
Aug 12, 20246.256.596.256.256.25-19,624
Aug 9, 20246.326.326.256.256.25-5,327
Aug 8, 20246.326.726.256.256.25-5.02%10,839
Aug 7, 20246.586.586.586.586.58-600
Aug 6, 20246.586.586.586.586.58--
Aug 5, 20246.506.906.306.586.581.23%8,000
Aug 2, 20246.506.506.506.506.50-1,100
Aug 1, 20246.906.906.506.506.50-3.56%32,623
Jul 31, 20246.516.886.506.746.74-0.88%2,800
Jul 30, 20246.556.806.506.806.803.82%900
Jul 29, 20246.556.556.556.556.55--
Jul 26, 20246.586.606.556.556.55-3.11%800
Jul 25, 20246.836.836.746.766.76-2.31%7,447
Jul 24, 20246.926.926.926.926.92-201
Jul 23, 20246.926.926.926.926.92-500
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, 20246.677.406.676.946.94-0.43%8,955
Jul 15, 20246.747.256.746.976.973.11%2,982
Jul 12, 20246.806.806.766.766.76-1.60%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
Jul 1, 20245.905.905.905.905.900.85%223
Jun 28, 20245.945.945.775.855.85-1.68%792
Jun 27, 20246.176.185.755.955.95-3.72%1,983
Jun 26, 20246.426.426.186.186.18-3.59%3,231
Jun 25, 20246.416.416.416.416.410.16%545
Jun 24, 20246.406.406.406.406.40-8.31%544
Jun 21, 20246.326.986.326.986.9811.68%3,377
Jun 20, 20246.686.786.256.256.25-7.82%15,762
Jun 18, 20246.557.136.556.786.78-6.48%1,670
Jun 17, 20247.107.256.537.257.25-1,644
Jun 13, 20247.007.257.007.257.253.57%1,465
Jun 12, 20246.507.006.507.007.009.55%2,993
Jun 11, 20246.456.576.396.396.39-8.32%1,462
Jun 10, 20246.907.446.906.976.97-7.80%729