Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
0.7948
-0.0032 (-0.40%)
At close: Oct 23, 2026, 4:00 PM EDT
0.7799
-0.0149 (-1.87%)
After-hours: Oct 23, 2026, 7:19 PM EDT
MSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -0.40% | 106,799 |
| Oct 22, 2026 | 0.87 | 0.90 | 0.76 | 0.80 | 0.80 | -6.29% | 485,939 |
| Oct 21, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 1.69% | 58,904 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.81 | 0.84 | 0.84 | -10.13% | 44,739 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -4.58% | 10,420 |
| Oct 16, 2026 | 1.00 | 1.09 | 0.98 | 0.98 | 0.98 | -1.89% | 29,868 |
| Oct 15, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 3.16% | 12,578 |
| Oct 14, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 2.10% | 26,700 |
| Oct 13, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.97% | 131,802 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -4.11% | 159,233 |
| Oct 9, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | 1.53% | 88,800 |
| Oct 8, 2026 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | 2.10% | 86,155 |
| Oct 7, 2026 | 1.01 | 1.04 | 0.91 | 0.96 | 0.96 | -2.12% | 103,391 |
| Oct 6, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -1.21% | 8,316 |
| Oct 5, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -5.45% | 74,530 |
| Oct 2, 2026 | 0.94 | 1.05 | 0.91 | 1.05 | 1.05 | 8.79% | 115,610 |
| 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 |