Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
4.820
+0.030 (0.63%)
Aug 29, 2025, 4:00 PM - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.96 | 5.04 | 4.48 | 4.65 | 4.65 | - | 8,720 |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,630 |
| Aug 12, 2025 | 4.70 | 4.71 | 4.61 | 4.65 | 4.65 | -3.12% | 1,103 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -5.75% | 1,209 |
| Aug 8, 2025 | 5.02 | 5.35 | 4.95 | 5.09 | 5.09 | -1.20% | 1,805 |
| Aug 7, 2025 | 4.04 | 6.16 | 3.78 | 5.16 | 5.16 | 18.78% | 25,891 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.92% | 171 |
| Aug 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 96 |
| Aug 4, 2025 | 3.58 | 4.80 | 3.58 | 4.77 | 4.77 | -0.73% | 4,420 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | 1,557 |
| Jul 31, 2025 | 4.57 | 4.61 | 4.29 | 4.58 | 4.58 | 0.22% | 1,500 |
| Jul 30, 2025 | 4.18 | 4.79 | 4.18 | 4.57 | 4.57 | 3.21% | 4,705 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.40% | 153 |
| Jul 28, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | 1.40% | 837 |
| Jul 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 49 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -8.64% | 1,307 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,620 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.46% | 707 |
| Jul 21, 2025 | 4.62 | 4.93 | 4.44 | 4.93 | 4.93 | 0.37% | 2,101 |
| Jul 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 843 |
| Jul 17, 2025 | 4.65 | 4.91 | 4.61 | 4.91 | 4.91 | 2.29% | 1,885 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 734 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -2.74% | 1,597 |
| Jul 14, 2025 | 4.60 | 5.15 | 4.60 | 4.94 | 4.94 | 1.96% | 6,212 |
| Jul 11, 2025 | 4.77 | 4.84 | 4.57 | 4.84 | 4.84 | 3.42% | 5,221 |
| Jul 10, 2025 | 4.52 | 4.68 | 4.44 | 4.68 | 4.68 | 1.56% | 6,595 |
| Jul 9, 2025 | 4.33 | 4.68 | 4.33 | 4.61 | 4.61 | 5.69% | 7,759 |
| Jul 8, 2025 | 4.51 | 4.51 | 4.21 | 4.36 | 4.36 | 3.81% | 4,237 |
| Jul 7, 2025 | 4.62 | 4.67 | 4.05 | 4.20 | 4.20 | -0.94% | 10,826 |
| Jul 3, 2025 | 4.27 | 4.52 | 4.24 | 4.24 | 4.24 | -3.64% | 4,292 |
| Jul 2, 2025 | 4.39 | 4.66 | 4.21 | 4.40 | 4.40 | -1.57% | 24,576 |
| Jul 1, 2025 | 3.20 | 4.58 | 3.17 | 4.47 | 4.47 | 40.79% | 122,720 |
| Jun 30, 2025 | 3.26 | 3.26 | 3.05 | 3.18 | 3.18 | 1.76% | 11,174 |
| Jun 27, 2025 | 3.19 | 3.47 | 3.12 | 3.12 | 3.12 | -5.45% | 6,527 |
| Jun 26, 2025 | 2.98 | 3.33 | 2.92 | 3.30 | 3.30 | 7.49% | 8,617 |
| Jun 25, 2025 | 2.82 | 3.15 | 2.82 | 3.07 | 3.07 | 8.48% | 4,787 |
| Jun 24, 2025 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | -2.41% | 1,375 |
| Jun 23, 2025 | 3.09 | 3.09 | 2.68 | 2.90 | 2.90 | 1.05% | 2,165 |
| Jun 20, 2025 | 2.90 | 3.10 | 2.74 | 2.87 | 2.87 | 2.14% | 5,257 |