Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
5.16
+0.82 (18.78%)
Aug 7, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.04 | 6.16 | 3.78 | 5.16 | 5.16 | 18.78% | 25,891 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.92% | 171 |
| Aug 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 96 |
| Aug 4, 2025 | 3.58 | 4.80 | 3.58 | 4.77 | 4.77 | -0.73% | 4,420 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | 1,557 |
| Jul 31, 2025 | 4.57 | 4.61 | 4.29 | 4.58 | 4.58 | 0.22% | 1,500 |
| Jul 30, 2025 | 4.18 | 4.79 | 4.18 | 4.57 | 4.57 | 3.21% | 4,705 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.40% | 153 |
| Jul 28, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | 1.40% | 837 |
| Jul 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 49 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -8.64% | 1,307 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,620 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.46% | 707 |
| Jul 21, 2025 | 4.62 | 4.93 | 4.44 | 4.93 | 4.93 | 0.37% | 2,101 |
| Jul 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 843 |
| Jul 17, 2025 | 4.65 | 4.91 | 4.61 | 4.91 | 4.91 | 2.29% | 1,885 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 734 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -2.74% | 1,597 |
| Jul 14, 2025 | 4.60 | 5.15 | 4.60 | 4.94 | 4.94 | 1.96% | 6,212 |
| Jul 11, 2025 | 4.77 | 4.84 | 4.57 | 4.84 | 4.84 | 3.42% | 5,221 |
| Jul 10, 2025 | 4.52 | 4.68 | 4.44 | 4.68 | 4.68 | 1.56% | 6,595 |
| Jul 9, 2025 | 4.33 | 4.68 | 4.33 | 4.61 | 4.61 | 5.69% | 7,759 |
| Jul 8, 2025 | 4.51 | 4.51 | 4.21 | 4.36 | 4.36 | 3.81% | 4,237 |
| Jul 7, 2025 | 4.62 | 4.67 | 4.05 | 4.20 | 4.20 | -0.94% | 10,826 |
| Jul 3, 2025 | 4.27 | 4.52 | 4.24 | 4.24 | 4.24 | -3.64% | 4,292 |
| Jul 2, 2025 | 4.39 | 4.66 | 4.21 | 4.40 | 4.40 | -1.57% | 24,576 |
| Jul 1, 2025 | 3.20 | 4.58 | 3.17 | 4.47 | 4.47 | 40.79% | 122,720 |
| Jun 30, 2025 | 3.26 | 3.26 | 3.05 | 3.18 | 3.18 | 1.76% | 11,174 |
| Jun 27, 2025 | 3.19 | 3.47 | 3.12 | 3.12 | 3.12 | -5.45% | 6,527 |
| Jun 26, 2025 | 2.98 | 3.33 | 2.92 | 3.30 | 3.30 | 7.49% | 8,617 |
| Jun 25, 2025 | 2.82 | 3.15 | 2.82 | 3.07 | 3.07 | 8.48% | 4,787 |
| Jun 24, 2025 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | -2.41% | 1,375 |
| Jun 23, 2025 | 3.09 | 3.09 | 2.68 | 2.90 | 2.90 | 1.05% | 2,165 |
| Jun 20, 2025 | 2.90 | 3.10 | 2.74 | 2.87 | 2.87 | 2.14% | 5,257 |
| Jun 18, 2025 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | -1.40% | 1,208 |
| Jun 17, 2025 | 2.73 | 2.98 | 2.73 | 2.85 | 2.85 | 3.64% | 1,623 |
| Jun 16, 2025 | 2.73 | 2.90 | 2.73 | 2.75 | 2.75 | -0.36% | 4,802 |
| Jun 13, 2025 | 3.15 | 3.15 | 2.76 | 2.76 | 2.76 | -1.43% | 1,654 |
| Jun 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 315 |
| Jun 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 506 |
| Jun 10, 2025 | 2.90 | 3.10 | 2.76 | 2.76 | 2.76 | -0.72% | 2,408 |
| Jun 9, 2025 | 2.96 | 2.96 | 2.76 | 2.78 | 2.78 | 0.36% | 872 |
| Jun 6, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.73% | 411 |
| Jun 5, 2025 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 0.36% | 705 |
| Jun 4, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 835 |
| Jun 3, 2025 | 2.85 | 2.93 | 2.78 | 2.78 | 2.78 | -2.80% | 3,019 |
| Jun 2, 2025 | 2.81 | 2.95 | 2.81 | 2.86 | 2.86 | 0.18% | 951 |
| May 30, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.45% | 1,115 |
| May 29, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | 0.77% | 2,044 |
| May 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17% | 257 |