Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.000
-0.080 (-2.60%)
Dec 18, 2025, 4:00 PM EST - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 7,777 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01% | 592 |
| Dec 16, 2025 | 3.45 | 3.45 | 2.93 | 2.99 | 2.99 | -13.83% | 21,923 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 1.31% | 687 |
| Dec 12, 2025 | 3.37 | 3.53 | 3.37 | 3.43 | 3.43 | -4.86% | 3,414 |
| Dec 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.28% | 5,137 |
| Dec 10, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.44% | 291 |
| Dec 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | 100 |
| Dec 8, 2025 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 2.08% | 6,958 |
| Dec 5, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -3.53% | 1,547 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.89% | 3,368 |
| Dec 3, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 367 |
| Dec 2, 2025 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 2,636 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.71% | 700 |
| 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 |