Studio City International Holdings Limited (MSC)
NYSE: MSC · Real-Time Price · USD
2.510
-0.010 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.50 | 2.65 | 2.48 | 2.51 | - | -0.40% | 365 |
| 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% | 11,133 |
| Apr 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.02% | 206 |
| 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 | 3.29% | 958 |
| Apr 16, 2026 | 2.41 | 2.60 | 2.41 | 2.56 | 2.56 | -8.39% | 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 | 4.36% | 15,339 |
| Apr 13, 2026 | 2.60 | 2.74 | 2.60 | 2.64 | 2.64 | -6.05% | 2,288 |
| 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% | 7,278 |
| Apr 8, 2026 | 2.88 | 2.88 | 2.68 | 2.76 | 2.76 | -5.00% | 2,285 |
| Apr 7, 2026 | 2.67 | 2.90 | 2.59 | 2.90 | 2.90 | 1.05% | 1,303 |
| Apr 6, 2026 | 2.78 | 2.87 | 2.69 | 2.87 | 2.87 | -0.69% | 2,925 |
| Apr 2, 2026 | 2.78 | 2.89 | 2.78 | 2.89 | 2.89 | 13.78% | 776 |
| Apr 1, 2026 | 2.56 | 2.80 | 2.47 | 2.54 | 2.54 | 4.53% | 16,125 |
| Mar 31, 2026 | 2.80 | 3.06 | 2.40 | 2.43 | 2.43 | -22.36% | 16,997 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.09 | 3.13 | 3.13 | -7.12% | 12,069 |
| Mar 27, 2026 | 3.05 | 4.19 | 2.90 | 3.37 | 3.37 | 27.17% | 142,380 |
| Mar 26, 2026 | 2.49 | 2.99 | 2.22 | 2.65 | 2.65 | 6.00% | 19,795 |
| Mar 25, 2026 | 2.44 | 2.80 | 2.21 | 2.50 | 2.50 | 0.08% | 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 | 3.96% | 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% | 2,944 |
| 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 | -1.90% | 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 |