Studio City International Holdings Ltd (MSC) Historical Stock Data

7.38 ↑0.83 (12.67%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, MSC is up 1.05% 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
2023-01-26	6.46	7.38	↑$0.92 (14.24%)	6.46	7.43	96.48K
2023-01-25	6.69	6.55	↓$0.14 (-2.09%)	6.07	6.99	47.55K
2023-01-24	7.00	6.72	↓$0.28 (-4.00%)	6.60	7.00	62.51K
2023-01-23	7.08	7.04	↓$0.04 (-0.56%)	6.90	7.09	8.91K
2023-01-20	7.20	6.92	↓$0.28 (-3.89%)	6.75	7.44	38.26K
2023-01-19	6.70	7.05	↑$0.35 (5.22%)	6.70	7.13	26.63K
2023-01-18	6.87	6.75	↓$0.12 (-1.75%)	6.50	7.28	62.24K
2023-01-17	7.27	6.86	↓$0.41 (-5.64%)	6.86	7.56	111.71K
2023-01-13	7.75	7.45	↓$0.30 (-3.87%)	7.02	7.87	58.38K
2023-01-12	6.91	7.75	↑$0.84 (12.16%)	6.89	7.85	81.07K
2023-01-11	7.75	6.89	↓$0.86 (-11.10%)	6.00	8.00	158.91K
2023-01-10	8.51	7.94	↓$0.57 (-6.70%)	7.62	8.77	68.42K
2023-01-09	7.83	8.30	↑$0.47 (6.00%)	7.80	8.80	109.25K
2023-01-06	6.62	7.54	↑$0.92 (13.93%)	6.56	7.87	88.75K
2023-01-05	6.72	6.80	↑$0.08 (1.19%)	6.44	6.98	38.66K
2023-01-04	6.52	6.65	↑$0.13 (1.99%)	6.02	6.95	82.01K
2023-01-03	6.09	6.51	↑$0.42 (6.90%)	6.09	6.98	93.55K
2022-12-30	6.01	5.96	↓$0.05 (-0.83%)	5.57	6.03	35.01K
2022-12-29	5.92	6.22	↑$0.30 (5.07%)	5.81	6.57	111.70K
2022-12-28	5.60	5.90	↑$0.30 (5.36%)	5.35	6.32	132.40K
2022-12-27	5.60	5.86	↑$0.26 (4.64%)	5.45	6.26	140.22K
2022-12-23	5.14	5.30	↑$0.16 (3.11%)	4.94	5.30	39.37K
2022-12-22	5.05	5.02	↓$0.03 (-0.59%)	4.82	5.29	33.20K
2022-12-21	4.70	4.80	↑$0.10 (2.13%)	4.40	5.01	12.55K
2022-12-20	4.15	4.78	↑$0.63 (15.08%)	4.15	4.87	26.33K
2022-12-19	5.51	4.29	↓$1.22 (-22.14%)	4.24	5.77	102.93K
2022-12-16	5.26	5.69	↑$0.43 (8.17%)	5.26	5.83	90.04K
2022-12-15	5.41	5.35	↓$0.06 (-1.11%)	5.07	5.48	77.09K
2022-12-14	6.05	5.60	↓$0.45 (-7.44%)	5.30	6.68	178.95K
2022-12-13	5.75	5.63	↓$0.12 (-2.09%)	5.10	5.87	131.97K