Studio City International Holdings Ltd (MSC) Historical Stock Data
3.47 ↑0.05 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSC is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 3.48 | 3.47 | ↓$0.00 (-0.14%) | 3.47 | 3.48 | 679 |
| 2025-12-12 | 3.37 | 3.43 | ↑$0.05 (1.63%) | 3.37 | 3.52 | 3.41K |
| 2025-12-11 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.50 | 3.60 | 5.06K |
| 2025-12-10 | 3.61 | 3.61 | ↑$0.00 (0.00%) | 3.61 | 3.61 | 268 |
| 2025-12-09 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.49 | 3.49 | 203 |
| 2025-12-08 | 3.36 | 3.43 | ↑$0.07 (2.08%) | 3.36 | 3.43 | 6.96K |
| 2025-12-05 | 3.37 | 3.36 | ↓$0.01 (-0.16%) | 3.36 | 3.37 | 1.37K |
| 2025-12-04 | 3.54 | 3.48 | ↓$0.06 (-1.57%) | 3.48 | 3.54 | 3.36K |
| 2025-12-03 | 3.40 | 3.55 | ↑$0.15 (4.41%) | 3.40 | 3.55 | 367 |
| 2025-12-02 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.50 | 3.57 | 2.64K |
| 2025-11-28 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 1.07K |
| 2025-11-26 | 3.47 | 3.28 | ↓$0.19 (-5.48%) | 3.28 | 3.50 | 5.96K |
| 2025-11-25 | 3.56 | 3.47 | ↓$0.09 (-2.57%) | 3.47 | 3.56 | 0.94K |
| 2025-11-24 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.51 | 3.56 | 5.86K |
| 2025-11-20 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.82 | 3.82 | 697 |
| 2025-11-19 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.69 | 3.69 | 558 |
| 2025-11-18 | 3.81 | 3.91 | ↑$0.10 (2.63%) | 3.81 | 3.91 | 1.13K |
| 2025-11-17 | 3.67 | 3.81 | ↑$0.14 (3.91%) | 3.67 | 3.95 | 3.88K |
| 2025-11-14 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.69 | 3.70 | 681 |
| 2025-11-13 | 4.06 | 3.89 | ↓$0.18 (-4.31%) | 3.79 | 4.06 | 1.20K |
| 2025-11-12 | 4.04 | 3.73 | ↓$0.31 (-7.67%) | 3.73 | 4.04 | 0.94K |
| 2025-11-11 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 4.06 | 4.06 | 194 |
| 2025-11-10 | 3.70 | 3.96 | ↑$0.25 (6.76%) | 3.70 | 4.12 | 5.60K |
| 2025-11-07 | 3.84 | 3.69 | ↓$0.15 (-3.91%) | 3.69 | 4.00 | 3.90K |
| 2025-11-05 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.07 | 4.07 | 327 |
| 2025-11-04 | 4.02 | 3.78 | ↓$0.24 (-5.97%) | 3.78 | 4.02 | 1.50K |
| 2025-11-03 | 3.70 | 3.99 | ↑$0.29 (7.84%) | 3.70 | 3.99 | 2.95K |
| 2025-10-31 | 4.11 | 3.75 | ↓$0.36 (-8.76%) | 3.75 | 4.11 | 574 |
| 2025-10-30 | 3.89 | 4.01 | ↑$0.12 (3.04%) | 3.89 | 4.44 | 15.17K |
| 2025-10-29 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 133 |
Create an account or log in to view more rows.
$MSC I'm friggin bored. Just give us our money already
$MSC has just been halted from trading.
$MSC has just been halted from trading.
$MSC has just been halted from trading.
$MSC I'll say it again slowwwllyyyy! Better stocks to short by far
$MSC has just been halted from trading.
$MSC has just been halted from trading.
$MSC has just been halted from trading.
$MSC has just been halted from trading.
$MSC has just been halted from trading.