Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
1.830
-0.135 (-6.87%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | -6.87% | 3,738 |
| Jun 25, 2026 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 1.81% | 912 |
| Jun 24, 2026 | 1.90 | 2.00 | 1.80 | 1.93 | 1.93 | -3.50% | 11,479 |
| Jun 23, 2026 | 1.97 | 2.00 | 1.88 | 2.00 | 2.00 | 1.01% | 6,236 |
| Jun 22, 2026 | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | 3.12% | 10,339 |
| 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 |
| Apr 1, 2026 | 2.56 | 2.80 | 2.47 | 2.54 | 2.54 | 4.53% | 16,166 |
| Mar 31, 2026 | 2.80 | 3.06 | 2.40 | 2.43 | 2.43 | -22.36% | 17,273 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.09 | 3.13 | 3.13 | -7.12% | 12,070 |
| Mar 27, 2026 | 3.05 | 4.19 | 2.90 | 3.37 | 3.37 | 27.17% | 147,054 |
| Mar 26, 2026 | 2.49 | 2.99 | 2.22 | 2.65 | 2.65 | 6.00% | 19,799 |
| Mar 25, 2026 | 2.44 | 2.80 | 2.21 | 2.50 | 2.50 | 0.09% | 11,308 |
| Mar 24, 2026 | 2.35 | 2.72 | 2.20 | 2.50 | 2.50 | 4.48% | 14,964 |
| Mar 23, 2026 | 2.59 | 2.60 | 2.39 | 2.39 | 2.39 | 3.94% | 1,594 |
| Mar 20, 2026 | 2.50 | 2.61 | 2.16 | 2.30 | 2.30 | -13.04% | 15,760 |
| Mar 19, 2026 | 2.90 | 3.04 | 2.50 | 2.65 | 2.65 | -4.86% | 1,647 |
| Mar 18, 2026 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -8.25% | 841 |
| Mar 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 5.57% | 527 |
| Mar 16, 2026 | 3.03 | 3.03 | 2.86 | 2.87 | 2.87 | 2.50% | 1,641 |
| Mar 13, 2026 | 3.07 | 3.07 | 2.80 | 2.80 | 2.80 | -6.67% | 895 |
| Mar 12, 2026 | 2.93 | 3.14 | 2.93 | 3.00 | 3.00 | -0.99% | 1,536 |
| Mar 11, 2026 | 3.01 | 3.20 | 3.01 | 3.03 | 3.03 | -1.30% | 2,948 |
| Mar 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 7.72% | 254 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 248 |
| Mar 4, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -1.88% | 416 |
| Mar 3, 2026 | 3.12 | 3.12 | 2.95 | 2.95 | 2.95 | 1.92% | 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 | -0.04% | 309 |
| Feb 13, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -8.75% | 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% | 1,844 |
| 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 | 0.23% | 935 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 4,167 |
| 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 | 15.70% | 5,192 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.15 | -4.40% | 348 |