Studio City International Holdings Ltd (MSC) Historical Stock Data
7.00 ↑0.51 (7.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSC is down -0.29% a day on average. There have been 15 days where Studio City International Holdings Ltd closed green and 15 days where MSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.48 | 7.00 | ↑$0.52 (8.02%) | 6.48 | 7.03 | 4.30K |
| 2024-11-21 | 6.33 | 6.49 | ↑$0.16 (2.53%) | 6.33 | 7.00 | 7.42K |
| 2024-11-20 | 6.46 | 6.31 | ↓$0.15 (-2.32%) | 6.15 | 6.76 | 1.47K |
| 2024-11-19 | 6.40 | 6.39 | ↓$0.01 (-0.21%) | 5.88 | 6.40 | 9.76K |
| 2024-11-18 | 6.39 | 6.22 | ↓$0.17 (-2.66%) | 6.22 | 6.39 | 0.95K |
| 2024-11-15 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.04 | 6.49 | 4.67K |
| 2024-11-14 | 6.09 | 6.23 | ↑$0.14 (2.30%) | 6.00 | 6.47 | 7.41K |
| 2024-11-13 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.09 | 6.25 | 1.01K |
| 2024-11-12 | 6.38 | 6.36 | ↓$0.02 (-0.31%) | 6.14 | 6.38 | 0.99K |
| 2024-11-11 | 7.18 | 6.60 | ↓$0.58 (-8.08%) | 6.09 | 7.18 | 7.61K |
| 2024-11-08 | 6.51 | 6.60 | ↑$0.09 (1.38%) | 6.51 | 6.60 | 1.65K |
| 2024-11-07 | 6.49 | 6.48 | ↓$0.01 (-0.15%) | 6.26 | 6.57 | 2.59K |
| 2024-11-06 | 6.04 | 6.10 | ↑$0.06 (0.98%) | 6.00 | 6.39 | 12.24K |
| 2024-11-05 | 6.29 | 6.12 | ↓$0.17 (-2.70%) | 6.05 | 6.55 | 14.44K |
| 2024-11-04 | 6.29 | 6.07 | ↓$0.22 (-3.50%) | 6.01 | 6.29 | 3.17K |
| 2024-11-01 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.29 | 6.29 | 307 |
| 2024-10-31 | 6.45 | 6.29 | ↓$0.16 (-2.44%) | 6.20 | 6.50 | 11.99K |
| 2024-10-30 | 6.28 | 6.48 | ↑$0.20 (3.18%) | 6.10 | 6.54 | 7.34K |
| 2024-10-29 | 6.15 | 6.22 | ↑$0.07 (1.14%) | 6.15 | 6.42 | 1.13K |
| 2024-10-28 | 6.27 | 6.25 | ↓$0.02 (-0.32%) | 6.17 | 6.46 | 4.93K |
| 2024-10-25 | 6.45 | 6.29 | ↓$0.16 (-2.52%) | 6.29 | 6.45 | 842 |
| 2024-10-24 | 6.40 | 6.48 | ↑$0.08 (1.25%) | 6.03 | 6.50 | 3.68K |
| 2024-10-23 | 6.30 | 6.55 | ↑$0.25 (4.02%) | 5.89 | 6.60 | 18.23K |
| 2024-10-22 | 6.55 | 6.40 | ↓$0.15 (-2.29%) | 6.11 | 6.56 | 5.58K |
| 2024-10-21 | 6.14 | 6.30 | ↑$0.16 (2.61%) | 6.14 | 6.50 | 4.32K |
| 2024-10-18 | 6.96 | 6.25 | ↓$0.71 (-10.20%) | 6.18 | 6.96 | 6.90K |
| 2024-10-17 | 5.97 | 6.43 | ↑$0.46 (7.71%) | 5.97 | 6.47 | 5K |
| 2024-10-16 | 6.94 | 6.22 | ↓$0.72 (-10.42%) | 5.70 | 6.94 | 12.42K |
| 2024-10-15 | 6.79 | 6.96 | ↑$0.17 (2.50%) | 6.79 | 6.99 | 1.96K |
| 2024-10-14 | 6.84 | 7.00 | ↑$0.16 (2.34%) | 6.84 | 7.00 | 2.84K |
Create an account or log in to view more rows.
$MSC the price is wrong
$MSC gonna take my L with this one
$MSC Bears always win...
Bulls have to be forever bagholders....
$MSC Wish I shorted
$MSC Be patient !!
$MSC Buy the dip
$MSC has just been halted from trading.
$MSC last chance to load imo
$MSC wow
looking like it’s going to be a monster day!
$MSC bears haha