Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
4.000
-0.080 (-1.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.23 | 4.28 | 3.90 | 4.00 | 4.00 | -1.96% | 12,291 |
| 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 |
| Jan 16, 2025 | 4.46 | 4.70 | 4.12 | 4.55 | 4.55 | -0.66% | 33,178 |
| Jan 15, 2025 | 4.47 | 4.62 | 4.40 | 4.58 | 4.58 | 2.23% | 4,066 |
| Jan 14, 2025 | 4.56 | 4.95 | 4.30 | 4.48 | 4.48 | -1.54% | 9,378 |
| Jan 13, 2025 | 4.69 | 4.75 | 4.55 | 4.55 | 4.55 | -4.61% | 1,615 |
| Jan 10, 2025 | 4.58 | 4.91 | 4.55 | 4.77 | 4.77 | 2.58% | 10,145 |
| Jan 8, 2025 | 4.80 | 4.89 | 4.30 | 4.65 | 4.65 | -0.21% | 6,292 |
| Jan 7, 2025 | 5.14 | 5.39 | 4.66 | 4.66 | 4.66 | -6.43% | 21,567 |
| Jan 6, 2025 | 5.21 | 5.53 | 4.98 | 4.98 | 4.98 | -4.41% | 10,620 |
| Jan 3, 2025 | 5.62 | 6.81 | 4.94 | 5.21 | 5.21 | -6.13% | 80,478 |
| Jan 2, 2025 | 5.70 | 5.98 | 5.55 | 5.55 | 5.55 | -1.77% | 11,739 |
| Dec 31, 2024 | 5.98 | 5.98 | 5.55 | 5.65 | 5.65 | -4.24% | 6,819 |
| Dec 30, 2024 | 6.28 | 6.30 | 5.77 | 5.90 | 5.90 | -8.94% | 2,941 |
| Dec 27, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.14% | 11,516 |
| Dec 26, 2024 | 6.11 | 6.55 | 5.89 | 6.47 | 6.47 | -1.10% | 15,161 |
| Dec 24, 2024 | 6.16 | 6.54 | 6.16 | 6.54 | 6.54 | 8.13% | 1,946 |
| Dec 23, 2024 | 6.01 | 6.47 | 5.55 | 6.05 | 6.05 | 5.86% | 12,177 |
| 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 |