Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
0.9652
+0.0412 (4.46%)
At close: Oct 1, 2026, 4:00 PM EDT
0.9139
-0.0513 (-5.31%)
After-hours: Oct 1, 2026, 7:30 PM EDT
MSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.85 | 0.99 | 0.85 | 0.97 | 0.97 | 4.46% | 202,280 |
| Sep 30, 2026 | 0.86 | 0.92 | 0.85 | 0.92 | 0.92 | 8.71% | 179,489 |
| Sep 29, 2026 | 0.82 | 0.91 | 0.82 | 0.85 | 0.85 | 1.80% | 185,653 |
| Sep 28, 2026 | 0.90 | 0.95 | 0.79 | 0.84 | 0.84 | -5.11% | 699,489 |
| Sep 25, 2026 | 0.85 | 1.11 | 0.80 | 0.88 | 0.88 | 3.53% | 1,553,068 |
| Sep 24, 2026 | 0.78 | 0.88 | 0.75 | 0.85 | 0.85 | 6.37% | 143,536 |
| Sep 23, 2026 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -3.99% | 63,902 |
| Sep 22, 2026 | 0.89 | 0.92 | 0.80 | 0.83 | 0.83 | -2.09% | 65,114 |
| Sep 21, 2026 | 0.97 | 1.00 | 0.84 | 0.85 | 0.85 | -14.13% | 63,954 |
| Sep 18, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | - | 81,363 |
| Sep 17, 2026 | 1.28 | 1.30 | 0.98 | 0.99 | 0.99 | -23.26% | 136,895 |
| Sep 16, 2026 | 1.45 | 1.62 | 1.29 | 1.29 | 1.29 | -7.86% | 75,879 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.40 | 1.40 | 1.40 | -17.43% | 67,597 |
| Sep 14, 2026 | 1.56 | 1.70 | 1.55 | 1.70 | 1.70 | -4.20% | 1,941 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 7.60% | 1,436 |
| Sep 10, 2026 | 1.60 | 1.71 | 1.60 | 1.65 | 1.65 | 0.61% | 10,985 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -0.30% | 1,231 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.34% | 659 |
| Sep 4, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.33% | 1,471 |
| Sep 3, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -1.71% | 3,024 |
| Sep 1, 2026 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | 0.57% | 7,473 |
| Aug 31, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | -1.69% | 727 |
| Aug 27, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | - | 1,174 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.39% | 441 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | 1.16% | 1,480 |
| Aug 24, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.35% | 1,619 |
| Aug 21, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.06% | 2,303 |
| Aug 20, 2026 | 1.78 | 1.82 | 1.65 | 1.80 | 1.80 | 3.45% | 11,696 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -4.92% | 2,366 |
| Aug 18, 2026 | 1.83 | 1.91 | 1.80 | 1.83 | 1.83 | 0.55% | 4,164 |
| Aug 17, 2026 | 1.84 | 1.86 | 1.73 | 1.82 | 1.82 | 1.11% | 16,436 |
| Aug 14, 2026 | 1.69 | 1.82 | 1.67 | 1.80 | 1.80 | 4.18% | 13,964 |
| Aug 13, 2026 | 1.69 | 1.73 | 1.65 | 1.73 | 1.73 | -0.70% | 11,194 |
| Aug 12, 2026 | 1.74 | 1.80 | 1.66 | 1.74 | 1.74 | 2.35% | 32,039 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.70 | 1.70 | 1.70 | -3.95% | 5,567 |
| Aug 10, 2026 | 1.78 | 1.86 | 1.66 | 1.77 | 1.77 | -2.21% | 52,339 |
| Aug 7, 2026 | 2.03 | 3.01 | 1.57 | 1.81 | 1.81 | -4.73% | 799,568 |
| Aug 6, 2026 | 1.70 | 2.09 | 1.70 | 1.90 | 1.90 | 11.76% | 15,874 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.57% | 490 |
| Jul 31, 2026 | 1.75 | 1.89 | 1.75 | 1.88 | 1.88 | 7.43% | 1,944 |
| Jul 30, 2026 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -0.29% | 2,484 |
| Jul 29, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.84% | 3,985 |
| Jul 28, 2026 | 1.92 | 1.92 | 1.77 | 1.77 | 1.77 | 1.14% | 1,426 |
| Jul 27, 2026 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 1,339 |
| Jul 23, 2026 | 2.09 | 2.09 | 1.83 | 1.83 | 1.83 | -6.63% | 1,092 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 13.29% | 739 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.73 | 1.73 | 1.73 | -2.81% | 2,406 |
| Jul 20, 2026 | 1.72 | 1.85 | 1.72 | 1.78 | 1.78 | 8.54% | 3,975 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.58 | 1.64 | 1.64 | -9.39% | 6,607 |
| Jul 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 943 |