Studio City International Holdings Ltd (MSC) Historical Stock Data
5.72 ↑0.02 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSC is up 0.19% a day on average. There have been 19 days where Studio City International Holdings Ltd closed green and 11 days where MSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.50 | 5.72 | ↑$0.22 (3.91%) | 5.50 | 5.72 | 1.81K |
| 2024-12-19 | 6.01 | 5.70 | ↓$0.31 (-5.16%) | 5.63 | 6.41 | 49.75K |
| 2024-12-18 | 6.21 | 6.40 | ↑$0.19 (3.06%) | 6.05 | 6.76 | 1.09K |
| 2024-12-17 | 6.21 | 6.48 | ↑$0.27 (4.43%) | 6.00 | 6.48 | 2.75K |
| 2024-12-16 | 6.86 | 6.21 | ↓$0.65 (-9.48%) | 6.21 | 6.86 | 3.08K |
| 2024-12-13 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.70 | 6.70 | 1.26K |
| 2024-12-12 | 7.00 | 6.74 | ↓$0.26 (-3.71%) | 6.74 | 7.00 | 1.06K |
| 2024-12-11 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 285 |
| 2024-12-10 | 6.24 | 6.50 | ↑$0.26 (4.16%) | 6.24 | 6.50 | 669 |
| 2024-12-09 | 6.80 | 6.90 | ↑$0.10 (1.43%) | 6.49 | 6.90 | 1.45K |
| 2024-12-06 | 6.49 | 6.54 | ↑$0.05 (0.73%) | 6.49 | 6.54 | 2.49K |
| 2024-12-05 | 6.49 | 6.49 | ↑$0.00 (0.00%) | 6.49 | 6.49 | 829 |
| 2024-12-04 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 340 |
| 2024-12-03 | 6.54 | 6.50 | ↓$0.04 (-0.61%) | 6.40 | 6.75 | 2.52K |
| 2024-12-02 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.02 | 6.54 | 3.57K |
| 2024-11-29 | 6.50 | 6.60 | ↑$0.10 (1.54%) | 6.49 | 6.60 | 7.53K |
| 2024-11-27 | 6.38 | 6.49 | ↑$0.11 (1.76%) | 6.38 | 6.70 | 8.22K |
| 2024-11-26 | 6.51 | 6.50 | ↓$0.01 (-0.15%) | 6.50 | 7.24 | 5.97K |
| 2024-11-25 | 6.41 | 6.65 | ↑$0.24 (3.74%) | 6.32 | 7.16 | 10.92K |
| 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 |
Create an account or log in to view more rows.
$MSC jeez
$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!