Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
3.624
-0.056 (-1.52%)
Mar 31, 2025, 2:57 PM EDT - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.60 | 3.62 | 3.44 | 3.62 | 3.62 | -1.52% | 7,764 |
| Mar 28, 2025 | 3.85 | 3.85 | 3.60 | 3.68 | 3.68 | -2.13% | 607 |
| Mar 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 69 |
| Mar 26, 2025 | 3.48 | 3.76 | 3.48 | 3.76 | 3.76 | 5.62% | 5,989 |
| Mar 25, 2025 | 3.75 | 3.77 | 3.50 | 3.56 | 3.56 | -5.07% | 5,178 |
| Mar 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 285 |
| Mar 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.29% | 220 |
| Mar 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 324 |
| Mar 19, 2025 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | 0.08% | 1,188 |
| Mar 18, 2025 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | 0.10% | 1,018 |
| Mar 17, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 5.41% | 570 |
| Mar 14, 2025 | 3.79 | 4.04 | 3.75 | 3.75 | 3.75 | 2.74% | 4,426 |
| Mar 13, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -2.93% | 1,007 |
| Mar 12, 2025 | 3.81 | 3.81 | 3.65 | 3.76 | 3.76 | - | 4,855 |
| Mar 11, 2025 | 3.69 | 3.79 | 3.69 | 3.76 | 3.76 | -0.27% | 8,372 |
| Mar 10, 2025 | 3.92 | 3.93 | 3.23 | 3.77 | 3.77 | -1.57% | 22,294 |
| Mar 7, 2025 | 3.42 | 3.95 | 3.35 | 3.83 | 3.83 | 16.06% | 19,052 |
| Mar 6, 2025 | 2.75 | 3.43 | 2.75 | 3.30 | 3.30 | 19.57% | 28,558 |
| Mar 5, 2025 | 2.52 | 2.76 | 2.46 | 2.76 | 2.76 | 15.97% | 17,217 |
| Mar 4, 2025 | 2.59 | 2.59 | 2.30 | 2.38 | 2.38 | -7.93% | 32,647 |
| Mar 3, 2025 | 3.32 | 3.32 | 2.58 | 2.59 | 2.59 | -20.46% | 16,471 |
| Feb 28, 2025 | 3.44 | 3.71 | 3.07 | 3.25 | 3.25 | -6.07% | 15,134 |
| Feb 27, 2025 | 3.56 | 3.86 | 3.46 | 3.46 | 3.46 | -6.49% | 37,188 |
| Feb 26, 2025 | 3.91 | 3.91 | 3.70 | 3.70 | 3.70 | 1.37% | 5,708 |
| Feb 25, 2025 | 3.66 | 3.85 | 3.65 | 3.65 | 3.65 | - | 5,080 |
| Feb 24, 2025 | 3.98 | 3.98 | 3.63 | 3.65 | 3.65 | -8.75% | 770 |
| Feb 21, 2025 | 4.23 | 4.28 | 3.90 | 4.00 | 4.00 | -1.96% | 12,292 |
| Feb 20, 2025 | 4.00 | 4.28 | 3.93 | 4.08 | 4.08 | -5.56% | 16,169 |
| Feb 19, 2025 | 3.56 | 4.34 | 3.56 | 4.32 | 4.32 | 18.36% | 37,041 |
| Feb 18, 2025 | 3.73 | 3.99 | 3.56 | 3.65 | 3.65 | -4.20% | 50,107 |
| Feb 14, 2025 | 3.88 | 4.17 | 3.77 | 3.81 | 3.81 | 1.60% | 44,344 |
| Feb 13, 2025 | 3.51 | 3.81 | 3.50 | 3.75 | 3.75 | 6.84% | 30,265 |
| Feb 12, 2025 | 3.75 | 3.96 | 3.51 | 3.51 | 3.51 | -6.40% | 5,846 |
| Feb 11, 2025 | 4.25 | 4.26 | 3.51 | 3.75 | 3.75 | -8.54% | 17,118 |
| Feb 10, 2025 | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | -2.38% | 2,555 |
| Feb 7, 2025 | 4.00 | 4.20 | 3.75 | 4.20 | 4.20 | 6.63% | 10,357 |
| Feb 6, 2025 | 4.15 | 4.23 | 3.91 | 3.94 | 3.94 | -5.08% | 11,142 |
| Feb 5, 2025 | 4.26 | 4.32 | 4.15 | 4.15 | 4.15 | -2.12% | 7,507 |
| Feb 4, 2025 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -5.50% | 2,185 |
| Feb 3, 2025 | 4.90 | 4.95 | 4.41 | 4.49 | 4.49 | -7.48% | 5,517 |
| Jan 31, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 7.30% | 1,070 |
| Jan 30, 2025 | 4.36 | 4.70 | 4.32 | 4.52 | 4.52 | 3.67% | 975 |
| Jan 29, 2025 | 4.50 | 4.56 | 4.36 | 4.36 | 4.36 | -1.58% | 4,226 |
| Jan 28, 2025 | 4.36 | 4.63 | 4.36 | 4.43 | 4.43 | 1.61% | 2,429 |
| Jan 27, 2025 | 4.80 | 4.80 | 4.36 | 4.36 | 4.36 | -6.03% | 16,913 |
| Jan 24, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 1.98% | 3,945 |
| Jan 23, 2025 | 4.56 | 4.75 | 4.55 | 4.55 | 4.55 | 1.34% | 4,779 |
| Jan 22, 2025 | 4.60 | 4.96 | 4.36 | 4.49 | 4.49 | -3.44% | 16,750 |
| Jan 21, 2025 | 4.42 | 4.78 | 4.31 | 4.65 | 4.65 | 3.33% | 17,746 |
| Jan 17, 2025 | 4.50 | 4.80 | 4.30 | 4.50 | 4.50 | -1.10% | 51,398 |