Studio City International Holdings Limited (MSC)

NYSE: MSC · Real-Time Price · USD

1.920

-0.110 (-5.41%)

At close: Jun 18, 2026, 4:00 PM EDT

2.000

+0.080 (4.16%)

After-hours: Jun 18, 2026, 7:55 PM EDT

MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.97	2.02	1.92	1.92	1.92	-5.41%	6,365
Jun 17, 2026	2.01	2.10	1.96	2.03	2.03	1.75%	11,613
Jun 16, 2026	2.02	2.15	1.95	2.00	2.00	-4.55%	23,316
Jun 15, 2026	2.24	2.43	1.85	2.09	2.09	-9.52%	58,316
Jun 12, 2026	2.31	2.31	2.31	2.31	2.31	-0.86%	864
Jun 11, 2026	2.30	2.49	2.20	2.33	2.33	-6.80%	9,280
Jun 10, 2026	2.40	2.88	2.40	2.50	2.50	14.68%	70,595
Jun 9, 2026	2.20	2.27	2.18	2.18	2.18	-6.83%	4,988
Jun 8, 2026	2.29	2.34	2.29	2.34	2.34	3.08%	1,033
Jun 4, 2026	2.40	2.40	2.27	2.27	2.27	-0.78%	2,333
Jun 3, 2026	2.20	2.30	2.20	2.29	2.29	-0.53%	3,112
Jun 2, 2026	2.30	2.30	2.29	2.30	2.30	-3.77%	2,118
Jun 1, 2026	2.38	2.40	2.38	2.39	2.39	-	1,553
May 29, 2026	2.20	2.39	2.20	2.39	2.39	2.15%	1,111
May 28, 2026	2.34	2.34	2.34	2.34	2.34	0.42%	348
May 26, 2026	2.36	2.36	2.33	2.33	2.33	-2.10%	1,598
May 22, 2026	2.39	2.40	2.38	2.38	2.38	-3.84%	2,583
May 21, 2026	2.38	2.48	2.38	2.48	2.48	5.77%	1,906
May 20, 2026	2.34	2.34	2.34	2.34	2.34	-4.10%	1,377
May 19, 2026	2.44	2.44	2.44	2.44	2.44	-4.31%	889
May 18, 2026	2.47	2.55	2.47	2.55	2.55	3.66%	1,857
May 15, 2026	2.53	2.65	2.44	2.46	2.46	0.82%	3,389
May 14, 2026	2.79	3.17	2.44	2.44	2.44	-2.40%	31,265
May 13, 2026	2.32	3.04	2.32	2.50	2.50	4.17%	20,993
May 12, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	470
May 11, 2026	2.50	2.50	2.50	2.50	2.50	-	511
May 8, 2026	2.28	2.65	2.28	2.50	2.50	-7.41%	4,822
May 7, 2026	2.19	2.71	2.19	2.70	2.70	12.73%	14,066
May 6, 2026	2.40	2.40	2.40	2.40	2.40	-0.21%	710
May 5, 2026	2.30	2.51	2.30	2.40	2.40	-7.69%	5,079
May 4, 2026	2.30	2.60	2.25	2.60	2.60	13.04%	7,575
May 1, 2026	2.37	2.48	2.10	2.30	2.30	-2.12%	33,995
Apr 30, 2026	2.43	2.43	2.35	2.35	2.35	-2.89%	1,073
Apr 29, 2026	3.42	3.42	2.39	2.42	2.42	-3.97%	2,284
Apr 27, 2026	2.36	2.52	2.35	2.52	2.52	-6.67%	2,484
Apr 24, 2026	2.60	2.79	2.50	2.70	2.70	8.00%	11,135
Apr 23, 2026	2.50	2.50	2.50	2.50	2.50	-6.02%	209
Apr 22, 2026	2.68	2.68	2.66	2.66	2.66	0.76%	365
Apr 20, 2026	2.79	2.79	2.64	2.64	2.64	-	2,775
Apr 17, 2026	2.55	2.64	2.55	2.64	2.64	3.30%	959
Apr 16, 2026	2.41	2.60	2.41	2.56	2.56	-8.40%	1,332
Apr 15, 2026	2.50	2.91	2.38	2.79	2.79	1.27%	17,525
Apr 14, 2026	2.71	3.30	2.67	2.76	2.76	4.35%	15,340
Apr 13, 2026	2.60	2.74	2.60	2.64	2.64	-6.04%	2,289
Apr 10, 2026	2.70	3.17	2.70	2.81	2.81	0.72%	10,530
Apr 9, 2026	2.77	2.90	2.75	2.79	2.79	1.27%	7,324
Apr 8, 2026	2.88	2.88	2.68	2.76	2.76	-5.00%	2,298
Apr 7, 2026	2.67	2.90	2.59	2.90	2.90	1.05%	1,304
Apr 6, 2026	2.78	2.87	2.69	2.87	2.87	-0.69%	2,926
Apr 2, 2026	2.78	2.89	2.78	2.89	2.89	13.78%	777