Studio City International Holdings Ltd (MSC) Historical Stock Data
3.36 ↓0.01 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSC is down -0.54% a day on average. There have been 16 days where Studio City International Holdings Ltd closed green and 14 days where MSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.58 | 3.36 | ↓$0.22 (-6.10%) | 3.20 | 3.58 | 4.85K |
| 2025-05-08 | 2.99 | 3.37 | ↑$0.38 (12.71%) | 2.89 | 3.38 | 17.64K |
| 2025-05-07 | 2.66 | 3.00 | ↑$0.34 (12.84%) | 2.66 | 3.00 | 1.61K |
| 2025-05-06 | 2.73 | 2.55 | ↓$0.18 (-6.47%) | 2.55 | 2.73 | 12.52K |
| 2025-05-05 | 3.00 | 2.72 | ↓$0.28 (-9.33%) | 2.72 | 3.00 | 10.49K |
| 2025-05-02 | 2.88 | 2.96 | ↑$0.08 (2.94%) | 2.85 | 2.96 | 4.57K |
| 2025-05-01 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.95 | 2.95 | 1.07K |
| 2025-04-30 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.94 | 3.00 | 653 |
| 2025-04-29 | 2.88 | 2.94 | ↑$0.06 (2.13%) | 2.88 | 3.11 | 4.30K |
| 2025-04-28 | 2.91 | 2.88 | ↓$0.03 (-1.03%) | 2.88 | 3.15 | 2.68K |
| 2025-04-25 | 2.91 | 3.08 | ↑$0.17 (5.81%) | 2.91 | 3.08 | 2.68K |
| 2025-04-24 | 3.10 | 3.02 | ↓$0.08 (-2.52%) | 2.99 | 3.31 | 3.59K |
| 2025-04-23 | 3.07 | 3.02 | ↓$0.05 (-1.55%) | 3.00 | 3.07 | 688 |
| 2025-04-22 | 2.99 | 2.96 | ↓$0.03 (-1.00%) | 2.96 | 3.12 | 3.40K |
| 2025-04-21 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.95 | 3.07 | 2.98K |
| 2025-04-17 | 3.18 | 2.97 | ↓$0.21 (-6.46%) | 2.97 | 3.27 | 1.70K |
| 2025-04-16 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 2.95 | 3.06 | 1.19K |
| 2025-04-15 | 3.12 | 3.22 | ↑$0.10 (3.21%) | 2.98 | 3.22 | 1.97K |
| 2025-04-14 | 3.16 | 3.06 | ↓$0.10 (-3.16%) | 2.95 | 3.17 | 858 |
| 2025-04-11 | 3.21 | 2.94 | ↓$0.27 (-8.41%) | 2.94 | 3.23 | 2.91K |
| 2025-04-10 | 3.33 | 3.36 | ↑$0.03 (0.89%) | 3.25 | 3.56 | 6.77K |
| 2025-04-09 | 3.50 | 3.38 | ↓$0.12 (-3.43%) | 3.38 | 3.53 | 10.43K |
| 2025-04-08 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.50 | 3.58 | 4.05K |
| 2025-04-07 | 3.70 | 3.51 | ↓$0.19 (-5.04%) | 2.99 | 3.73 | 41.79K |
| 2025-04-04 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.75 | 3.88 | 3.97K |
| 2025-04-03 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 512 |
| 2025-04-02 | 3.85 | 3.88 | ↑$0.03 (0.79%) | 3.85 | 3.88 | 536 |
| 2025-04-01 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 162 |
| 2025-03-31 | 3.60 | 3.62 | ↑$0.02 (0.67%) | 3.44 | 3.62 | 7.76K |
| 2025-03-28 | 3.85 | 3.68 | ↓$0.17 (-4.42%) | 3.60 | 3.85 | 607 |
Create an account or log in to view more rows.
$MSC jeez
$MSC time will come
$MSC finally a pullback
$MSC we going up from here
$MSC has just been halted from trading.
$MSC has just been halted from trading.
$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....