Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
2.850
-0.040 (-1.38%)
Mar 6, 2026, 4:00 PM EST - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -1.90% | 416 |
| Mar 3, 2026 | 3.12 | 3.12 | 2.95 | 2.95 | 2.95 | 1.94% | 2,395 |
| Mar 2, 2026 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | -1.03% | 4,371 |
| Feb 27, 2026 | 3.16 | 3.16 | 2.92 | 2.92 | 2.92 | -7.59% | 6,176 |
| Feb 26, 2026 | 3.30 | 3.39 | 3.16 | 3.16 | 3.16 | 8.22% | 4,216 |
| Feb 24, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | - | 1,490 |
| Feb 20, 2026 | 2.92 | 3.05 | 2.92 | 2.92 | 2.92 | - | 1,404 |
| Feb 19, 2026 | 3.00 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | 496 |
| Feb 17, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.03% | 309 |
| Feb 13, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -8.76% | 1,631 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 166 |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.66% | 240 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.15% | 414 |
| Feb 5, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 410 |
| Feb 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.37% | 265 |
| Feb 3, 2026 | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | 3.83% | 727 |
| Feb 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 334 |
| Jan 30, 2026 | 3.00 | 3.24 | 3.00 | 3.04 | 3.04 | 1.00% | 1,843 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.01 | 3.01 | 3.01 | -5.35% | 3,690 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.82% | 1,538 |
| Jan 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.25% | 846 |
| Jan 26, 2026 | 3.44 | 3.44 | 3.25 | 3.25 | 3.25 | 0.22% | 935 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 4,067 |
| Jan 22, 2026 | 3.51 | 3.51 | 3.24 | 3.25 | 3.25 | -7.93% | 2,282 |
| Jan 21, 2026 | 3.82 | 3.82 | 3.53 | 3.53 | 3.53 | -3.29% | 1,350 |
| Jan 20, 2026 | 3.44 | 3.65 | 3.16 | 3.65 | 3.65 | 15.69% | 5,189 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.15 | -4.39% | 348 |
| Jan 15, 2026 | 3.48 | 3.58 | 3.25 | 3.30 | 3.30 | -1.49% | 6,069 |
| Jan 14, 2026 | 3.30 | 3.52 | 3.22 | 3.35 | 3.35 | -1.47% | 6,064 |
| Jan 13, 2026 | 3.35 | 3.53 | 3.30 | 3.40 | 3.40 | -3.41% | 1,985 |
| Jan 12, 2026 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | 1.15% | 790 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26% | 290 |
| Jan 7, 2026 | 3.31 | 3.37 | 3.30 | 3.37 | 3.37 | -3.44% | 1,780 |
| Jan 6, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | -0.14% | 470 |
| Jan 5, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.99% | 1,458 |
| Jan 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 394 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -7.79% | 4,153 |
| Dec 30, 2025 | 3.57 | 3.90 | 3.36 | 3.85 | 3.85 | 11.59% | 11,548 |
| Dec 29, 2025 | 3.03 | 3.90 | 2.90 | 3.45 | 3.45 | 17.55% | 29,378 |
| Dec 26, 2025 | 3.40 | 3.40 | 2.90 | 2.94 | 2.94 | 1.91% | 8,052 |
| Dec 24, 2025 | 3.50 | 3.58 | 2.88 | 2.88 | 2.88 | -2.37% | 6,235 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -6.65% | 2,081 |
| Dec 22, 2025 | 3.14 | 3.22 | 3.11 | 3.16 | 3.16 | 4.98% | 3,609 |
| Dec 19, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 7,948 |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 7,777 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01% | 592 |
| Dec 16, 2025 | 3.45 | 3.45 | 2.93 | 2.99 | 2.99 | -13.83% | 21,923 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 1.31% | 687 |
| Dec 12, 2025 | 3.37 | 3.53 | 3.37 | 3.43 | 3.43 | -4.86% | 3,414 |
| Dec 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.28% | 5,137 |
| Dec 10, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.44% | 291 |
| Dec 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | 100 |
| Dec 8, 2025 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 2.08% | 6,958 |
| Dec 5, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -3.53% | 1,547 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.89% | 3,368 |
| Dec 3, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 367 |
| Dec 2, 2025 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 2,636 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.71% | 700 |
| Nov 26, 2025 | 3.47 | 3.50 | 3.28 | 3.28 | 3.28 | -5.45% | 6,030 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.56% | 940 |
| Nov 24, 2025 | 3.56 | 3.57 | 3.51 | 3.56 | 3.56 | -6.68% | 5,862 |
| Nov 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.39% | 786 |
| Nov 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.63% | 558 |
| Nov 18, 2025 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | 2.54% | 1,131 |
| Nov 17, 2025 | 3.67 | 3.95 | 3.67 | 3.81 | 3.81 | 3.33% | 3,883 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -5.02% | 681 |
| Nov 13, 2025 | 4.06 | 4.06 | 3.78 | 3.89 | 3.89 | 4.16% | 1,225 |
| Nov 12, 2025 | 4.04 | 4.04 | 3.73 | 3.73 | 3.73 | -8.13% | 941 |
| Nov 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.65% | 198 |
| Nov 10, 2025 | 3.71 | 4.12 | 3.69 | 3.96 | 3.96 | 7.18% | 5,601 |
| Nov 7, 2025 | 3.84 | 4.00 | 3.69 | 3.69 | 3.69 | -9.25% | 3,897 |
| Nov 5, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 7.57% | 327 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.78 | 3.78 | 3.78 | -5.26% | 1,504 |
| Nov 3, 2025 | 3.70 | 3.99 | 3.70 | 3.99 | 3.99 | 6.40% | 2,948 |
| Oct 31, 2025 | 4.11 | 4.11 | 3.75 | 3.75 | 3.75 | -6.48% | 620 |
| Oct 30, 2025 | 3.89 | 4.61 | 3.57 | 4.01 | 4.01 | -4.52% | 15,167 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 133 |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | 898 |
| Oct 27, 2025 | 4.04 | 4.36 | 3.88 | 4.36 | 4.36 | 5.06% | 6,980 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.15 | 4.15 | 4.15 | -3.71% | 2,974 |
| Oct 22, 2025 | 4.49 | 4.69 | 4.31 | 4.31 | 4.31 | -4.22% | 32,165 |
| Oct 21, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.69% | 6,775 |
| Oct 20, 2025 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | -1.67% | 1,118 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.17% | 796 |
| Oct 16, 2025 | 4.30 | 4.50 | 4.30 | 4.32 | 4.32 | -1.12% | 35,036 |
| Oct 15, 2025 | 4.00 | 4.47 | 4.00 | 4.37 | 4.37 | 8.60% | 3,400 |
| Oct 14, 2025 | 4.00 | 4.32 | 4.00 | 4.02 | 4.02 | 0.30% | 4,126 |
| Oct 13, 2025 | 4.21 | 4.21 | 4.00 | 4.01 | 4.01 | -7.79% | 6,384 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | 0.93% | 15,360 |
| Oct 9, 2025 | 4.52 | 4.91 | 4.29 | 4.31 | 4.31 | -7.91% | 41,525 |
| Oct 8, 2025 | 4.00 | 4.68 | 4.00 | 4.68 | 4.68 | 19.24% | 11,605 |
| Oct 7, 2025 | 3.90 | 4.23 | 3.90 | 3.93 | 3.93 | 1.53% | 15,804 |
| Oct 6, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 0.42% | 8,571 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.74 | 3.85 | 3.85 | -2.04% | 11,225 |
| Oct 2, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -3.08% | 714 |
| Oct 1, 2025 | 4.05 | 4.06 | 3.92 | 4.06 | 4.06 | 3.97% | 1,434 |
| Sep 30, 2025 | 4.05 | 4.06 | 3.90 | 3.90 | 3.90 | -5.57% | 4,937 |
| Sep 29, 2025 | 4.08 | 4.19 | 3.98 | 4.13 | 4.13 | 3.77% | 8,237 |
| Sep 26, 2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3.98 | 7.57% | 3,670 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -4.02% | 2,175 |