Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
4.150
-0.160 (-3.71%)
Oct 24, 2025, 4:00 PM EDT - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.46 | 4.46 | 4.15 | 4.15 | 4.15 | -3.71% | 2,974 |
| Oct 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 688 |
| 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 |
| Sep 12, 2025 | 4.21 | 4.50 | 3.89 | 4.41 | 4.41 | -6.96% | 39,723 |
| Sep 11, 2025 | 3.37 | 6.63 | 3.10 | 4.74 | 4.74 | 37.39% | 768,708 |
| Sep 10, 2025 | 3.72 | 3.72 | 3.38 | 3.45 | 3.45 | -3.63% | 5,237 |
| Sep 9, 2025 | 3.44 | 3.63 | 3.37 | 3.58 | 3.58 | 1.42% | 26,896 |
| Sep 8, 2025 | 3.85 | 3.86 | 3.38 | 3.53 | 3.53 | -8.31% | 13,845 |
| Sep 5, 2025 | 4.13 | 4.13 | 3.83 | 3.85 | 3.85 | -6.78% | 2,356 |
| Sep 4, 2025 | 4.53 | 4.53 | 3.96 | 4.13 | 4.13 | -11.37% | 8,518 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.66 | 4.66 | 4.66 | -5.28% | 13,127 |
| Sep 2, 2025 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 2.07% | 10,786 |
| Aug 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.63% | 1,257 |
| Aug 28, 2025 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | 0.21% | 959 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.78 | 4.78 | 4.78 | 0.21% | 712 |
| Aug 26, 2025 | 4.76 | 4.95 | 4.76 | 4.77 | 4.77 | 0.21% | 2,085 |
| Aug 25, 2025 | 4.98 | 4.98 | 4.62 | 4.76 | 4.76 | - | 40,856 |
| Aug 22, 2025 | 4.73 | 5.15 | 4.73 | 4.76 | 4.76 | -1.04% | 40,481 |
| Aug 21, 2025 | 5.23 | 5.23 | 4.44 | 4.81 | 4.81 | -4.75% | 12,510 |
| Aug 20, 2025 | 4.43 | 5.43 | 4.24 | 5.05 | 5.05 | 17.44% | 44,131 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -4.70% | 1,339 |
| Aug 18, 2025 | 4.66 | 5.10 | 4.41 | 4.51 | 4.51 | -2.06% | 11,873 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.92% | 2,518 |