Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
5.72
+0.02 (0.27%)
Dec 20, 2024, 3:29 PM EST - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 0.26% | 1,811 |
| Dec 19, 2024 | 6.01 | 6.41 | 5.63 | 5.70 | 5.70 | -10.94% | 49,752 |
| Dec 18, 2024 | 6.21 | 6.76 | 6.05 | 6.40 | 6.40 | -1.31% | 1,091 |
| Dec 17, 2024 | 6.21 | 6.49 | 6.00 | 6.49 | 6.49 | 4.43% | 2,751 |
| Dec 16, 2024 | 6.86 | 6.86 | 6.21 | 6.21 | 6.21 | -7.31% | 3,078 |
| Dec 13, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | 1,256 |
| Dec 12, 2024 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | 3.69% | 1,059 |
| Dec 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 285 |
| Dec 10, 2024 | 6.24 | 6.50 | 6.24 | 6.50 | 6.50 | -5.76% | 669 |
| Dec 9, 2024 | 6.80 | 6.90 | 6.49 | 6.90 | 6.90 | 5.49% | 1,803 |
| Dec 6, 2024 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | 0.74% | 2,490 |
| Dec 5, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 829 |
| Dec 4, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 340 |
| Dec 3, 2024 | 6.54 | 6.75 | 6.40 | 6.50 | 6.50 | -0.61% | 2,519 |
| Dec 2, 2024 | 6.54 | 6.54 | 6.02 | 6.54 | 6.54 | -0.91% | 3,573 |
| Nov 29, 2024 | 6.50 | 6.60 | 6.49 | 6.60 | 6.60 | 1.69% | 7,528 |
| Nov 27, 2024 | 6.38 | 6.70 | 6.38 | 6.49 | 6.49 | -0.15% | 8,224 |
| Nov 26, 2024 | 6.51 | 7.24 | 6.50 | 6.50 | 6.50 | -2.26% | 5,965 |
| Nov 25, 2024 | 6.41 | 7.16 | 6.32 | 6.65 | 6.65 | -5.00% | 10,921 |
| Nov 22, 2024 | 6.48 | 7.03 | 6.48 | 7.00 | 7.00 | 7.86% | 4,301 |
| Nov 21, 2024 | 6.33 | 7.00 | 6.33 | 6.49 | 6.49 | 2.85% | 7,421 |
| Nov 20, 2024 | 6.46 | 6.76 | 6.15 | 6.31 | 6.31 | -1.19% | 1,467 |
| Nov 19, 2024 | 6.40 | 6.40 | 5.88 | 6.39 | 6.39 | 2.67% | 9,758 |
| Nov 18, 2024 | 6.39 | 6.39 | 6.22 | 6.22 | 6.22 | - | 950 |
| Nov 15, 2024 | 6.20 | 6.49 | 6.04 | 6.22 | 6.22 | -0.16% | 4,674 |
| Nov 14, 2024 | 6.09 | 6.47 | 6.00 | 6.23 | 6.23 | 0.48% | 7,409 |
| Nov 13, 2024 | 6.25 | 6.25 | 6.09 | 6.20 | 6.20 | -2.52% | 1,014 |
| Nov 12, 2024 | 6.38 | 6.38 | 6.14 | 6.36 | 6.36 | -3.64% | 991 |
| Nov 11, 2024 | 7.18 | 7.18 | 6.09 | 6.60 | 6.60 | - | 7,612 |
| Nov 8, 2024 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | 1.85% | 1,649 |
| Nov 7, 2024 | 6.49 | 6.57 | 6.26 | 6.48 | 6.48 | 6.23% | 2,588 |
| Nov 6, 2024 | 6.04 | 6.39 | 6.00 | 6.10 | 6.10 | -0.33% | 12,243 |
| Nov 5, 2024 | 6.29 | 6.55 | 6.05 | 6.12 | 6.12 | 0.82% | 14,440 |
| Nov 4, 2024 | 6.29 | 6.29 | 6.01 | 6.07 | 6.07 | -3.54% | 3,166 |
| Nov 1, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 307 |
| Oct 31, 2024 | 6.45 | 6.50 | 6.20 | 6.29 | 6.29 | -2.89% | 11,991 |
| Oct 30, 2024 | 6.28 | 6.54 | 6.10 | 6.48 | 6.48 | 4.18% | 7,338 |
| Oct 29, 2024 | 6.15 | 6.42 | 6.15 | 6.22 | 6.22 | -0.48% | 1,134 |
| Oct 28, 2024 | 6.27 | 6.46 | 6.17 | 6.25 | 6.25 | -0.64% | 4,932 |
| Oct 25, 2024 | 6.45 | 6.45 | 6.29 | 6.29 | 6.29 | -2.93% | 842 |
| Oct 24, 2024 | 6.40 | 6.50 | 6.03 | 6.48 | 6.48 | -1.11% | 3,680 |
| Oct 23, 2024 | 6.30 | 6.60 | 5.89 | 6.55 | 6.55 | 2.39% | 18,231 |
| Oct 22, 2024 | 6.55 | 6.56 | 6.11 | 6.40 | 6.40 | 1.59% | 5,575 |
| Oct 21, 2024 | 6.14 | 6.50 | 6.14 | 6.30 | 6.30 | 0.80% | 6,445 |
| Oct 18, 2024 | 6.96 | 6.96 | 6.18 | 6.25 | 6.25 | -2.80% | 6,899 |
| Oct 17, 2024 | 5.97 | 6.47 | 5.97 | 6.43 | 6.43 | 3.38% | 4,997 |
| Oct 16, 2024 | 6.94 | 6.94 | 5.70 | 6.22 | 6.22 | -10.63% | 12,423 |
| Oct 15, 2024 | 6.79 | 6.99 | 6.79 | 6.96 | 6.96 | -0.57% | 1,957 |
| Oct 14, 2024 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | -0.78% | 2,841 |
| Oct 11, 2024 | 6.87 | 7.40 | 6.87 | 7.06 | 7.06 | 1.73% | 6,101 |
| Oct 10, 2024 | 7.13 | 7.35 | 6.94 | 6.94 | 6.94 | -1.21% | 3,259 |
| Oct 9, 2024 | 7.36 | 7.36 | 6.90 | 7.02 | 7.02 | -1.13% | 5,624 |
| Oct 8, 2024 | 7.10 | 7.51 | 6.99 | 7.10 | 7.10 | -5.46% | 8,514 |
| Oct 7, 2024 | 7.96 | 8.00 | 7.15 | 7.51 | 7.51 | -7.28% | 12,920 |
| Oct 4, 2024 | 8.06 | 8.19 | 7.87 | 8.10 | 8.10 | -1.82% | 13,734 |
| Oct 3, 2024 | 9.00 | 9.00 | 7.60 | 8.25 | 8.25 | -2.37% | 26,931 |
| Oct 2, 2024 | 7.76 | 9.30 | 7.51 | 8.45 | 8.45 | 11.46% | 41,345 |
| Oct 1, 2024 | 7.20 | 7.80 | 7.20 | 7.58 | 7.58 | 1.08% | 8,798 |
| Sep 30, 2024 | 7.78 | 7.78 | 7.39 | 7.50 | 7.50 | 1.49% | 2,394 |
| Sep 27, 2024 | 7.72 | 8.00 | 7.12 | 7.39 | 7.39 | -1.60% | 8,484 |
| Sep 26, 2024 | 6.61 | 7.92 | 6.61 | 7.51 | 7.51 | 19.02% | 43,093 |
| Sep 25, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.96% | 882 |
| Sep 24, 2024 | 6.22 | 6.59 | 5.70 | 6.25 | 6.25 | 4.69% | 14,369 |
| Sep 23, 2024 | 5.81 | 6.60 | 5.81 | 5.97 | 5.97 | 8.94% | 7,973 |
| Sep 20, 2024 | 5.39 | 5.54 | 5.39 | 5.48 | 5.48 | -2.14% | 1,586 |
| Sep 19, 2024 | 5.60 | 6.49 | 5.19 | 5.60 | 5.60 | -1.75% | 13,775 |
| Sep 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.44% | 485 |
| Sep 17, 2024 | 5.63 | 5.63 | 5.25 | 5.62 | 5.62 | 10.61% | 2,143 |
| Sep 16, 2024 | 6.10 | 6.15 | 5.04 | 5.08 | 5.08 | -16.17% | 10,139 |
| Sep 13, 2024 | 5.60 | 6.15 | 5.57 | 6.06 | 6.06 | -3.96% | 13,257 |
| Sep 12, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 647 |
| Sep 11, 2024 | 6.36 | 6.50 | 6.15 | 6.31 | 6.31 | 4.13% | 6,728 |
| Sep 10, 2024 | 6.41 | 6.41 | 6.06 | 6.06 | 6.06 | -0.98% | 3,249 |
| Sep 9, 2024 | 6.19 | 6.66 | 5.56 | 6.12 | 6.12 | 6.07% | 20,008 |
| Sep 6, 2024 | 5.77 | 6.17 | 5.59 | 5.77 | 5.77 | 3.04% | 10,380 |
| Sep 5, 2024 | 6.03 | 6.03 | 5.50 | 5.60 | 5.60 | -6.51% | 7,160 |
| Sep 4, 2024 | 6.00 | 6.03 | 5.75 | 5.99 | 5.99 | -0.83% | 17,289 |
| Sep 3, 2024 | 5.75 | 6.19 | 5.75 | 6.04 | 6.04 | 5.04% | 7,066 |
| Aug 30, 2024 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | - | 494 |
| Aug 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% | 632 |
| Aug 28, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | 321 |
| Aug 27, 2024 | 5.92 | 5.97 | 5.86 | 5.86 | 5.86 | -2.33% | 944 |
| Aug 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | 310 |
| Aug 23, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 43 |
| Aug 22, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.01% | 384 |
| Aug 21, 2024 | 5.92 | 6.12 | 5.80 | 5.97 | 5.97 | -0.50% | 7,874 |
| Aug 20, 2024 | 6.13 | 6.16 | 5.80 | 6.00 | 6.00 | - | 5,383 |
| Aug 19, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 1,093 |
| Aug 16, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 110 |
| Aug 15, 2024 | 6.10 | 6.10 | 5.88 | 6.10 | 6.10 | -0.41% | 1,554 |
| Aug 14, 2024 | 6.25 | 6.39 | 6.10 | 6.13 | 6.13 | -2.87% | 26,865 |
| Aug 13, 2024 | 6.46 | 6.46 | 6.25 | 6.31 | 6.31 | 0.90% | 22,844 |
| Aug 12, 2024 | 6.25 | 6.59 | 6.25 | 6.25 | 6.25 | - | 19,624 |
| Aug 9, 2024 | 6.32 | 6.32 | 6.25 | 6.25 | 6.25 | - | 5,327 |
| Aug 8, 2024 | 6.33 | 6.72 | 6.25 | 6.25 | 6.25 | -5.02% | 10,839 |
| Aug 7, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.08% | 582 |
| Aug 6, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 73 |
| Aug 5, 2024 | 6.50 | 6.90 | 6.30 | 6.58 | 6.58 | 1.15% | 7,971 |
| Aug 2, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,065 |
| Aug 1, 2024 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -3.52% | 32,623 |