Studio City International Holdings Ltd (MSC) Historical Stock Data
7.63 ↑0.04 (0.57%)
As of April 29, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, MSC is up 0.93% a day on average. There have been 18 days where Studio City International Holdings Ltd closed green and 12 days where MSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.58 | 7.58 | 134 |
| 2024-04-30 | 7.75 | 7.44 | ↓$0.31 (-4.00%) | 7.44 | 7.75 | 3.50K |
| 2024-04-29 | 7.00 | 7.75 | ↑$0.75 (10.71%) | 7.00 | 7.75 | 10.88K |
| 2024-04-26 | 7.00 | 7.12 | ↑$0.12 (1.64%) | 7.00 | 7.30 | 0.93K |
| 2024-04-25 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.54 | 2.93K |
| 2024-04-24 | 7.23 | 7.23 | ↑$0.00 (0.00%) | 7.23 | 7.23 | 207 |
| 2024-04-23 | 7.99 | 7.23 | ↓$0.76 (-9.51%) | 7.23 | 7.99 | 633 |
| 2024-04-22 | 7.30 | 7.49 | ↑$0.19 (2.59%) | 7.30 | 7.49 | 609 |
| 2024-04-19 | 7.61 | 7.49 | ↓$0.12 (-1.58%) | 7.12 | 7.61 | 30.97K |
| 2024-04-18 | 7.00 | 7.35 | ↑$0.35 (5.01%) | 7.00 | 7.35 | 73.12K |
| 2024-04-17 | 7.69 | 7.70 | ↑$0.01 (0.13%) | 7.15 | 7.70 | 1.54K |
| 2024-04-16 | 8.72 | 7.33 | ↓$1.39 (-15.94%) | 7.33 | 8.72 | 5.56K |
| 2024-04-15 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 169 |
| 2024-04-12 | 8.72 | 8.50 | ↓$0.22 (-2.52%) | 8.48 | 8.72 | 0.92K |
| 2024-04-11 | 8.53 | 8.53 | ↓$0.00 (0.00%) | 8.20 | 8.53 | 1.17K |
| 2024-04-10 | 8.87 | 8.72 | ↓$0.15 (-1.69%) | 8.38 | 8.87 | 2.95K |
| 2024-04-09 | 8.20 | 8.64 | ↑$0.44 (5.42%) | 7.99 | 8.72 | 2.36K |
| 2024-04-08 | 7.13 | 8.23 | ↑$1.10 (15.43%) | 7.13 | 8.23 | 3.13K |
| 2024-04-05 | 7.42 | 8.00 | ↑$0.58 (7.82%) | 7.42 | 8.00 | 2.23K |
| 2024-04-04 | 7.99 | 7.54 | ↓$0.45 (-5.66%) | 7.54 | 8.00 | 2.62K |
| 2024-04-03 | 9.11 | 8.37 | ↓$0.74 (-8.12%) | 8.01 | 9.11 | 7.06K |
| 2024-04-02 | 7.00 | 8.86 | ↑$1.86 (26.57%) | 6.87 | 8.86 | 9.70K |
| 2024-04-01 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.63 | 7.00 | 3.05K |
| 2024-03-28 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.55 | 6.93 | 764 |
| 2024-03-27 | 6.75 | 6.83 | ↑$0.08 (1.17%) | 6.73 | 6.98 | 5.54K |
| 2024-03-26 | 6.72 | 6.61 | ↓$0.11 (-1.64%) | 6.50 | 6.88 | 890 |
| 2024-03-25 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.90 | 3.86K |
| 2024-03-22 | 6.50 | 6.83 | ↑$0.33 (5.15%) | 6.50 | 6.99 | 5.48K |
| 2024-03-21 | 6.68 | 6.50 | ↓$0.18 (-2.69%) | 6.50 | 6.68 | 0.92K |
| 2024-03-20 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.89 | 6.93 | 1.95K |
Create an account or log in to view more rows.
$MSC wow
looking like it’s going to be a monster day!
$MSC bears haha
$MSC one of the poorest performed stocks for a big name.
$MSC what’s next bulls
$MSC had to buy calls
$MSC I still don’t wanna buy it
$MSC news?
$MSC The best investment you can make is an investment in yourself or another person
$MSC Don't hold!!! Buy it
$MSC Chill out and chill some more. It's all temporary.