Studio City International Holdings Ltd (MSC) Historical Stock Data
8.72 ↑1.37 (18.63%)
As of April 9, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, MSC is up 1.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 6.95 | 6.55 | ↓$0.40 (-5.76%) | 6.55 | 6.95 | 1K |
| 2024-03-18 | 6.50 | 6.94 | ↑$0.44 (6.74%) | 6.50 | 7.00 | 0.98K |
| 2024-03-15 | 6.50 | 6.50 | ↓$0.00 (0.00%) | 6.50 | 6.50 | 2.01K |
| 2024-03-14 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 610 |
| 2024-03-13 | 6.61 | 6.75 | ↑$0.14 (2.16%) | 6.61 | 6.75 | 762 |
| 2024-03-12 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.70 | 6.70 | 66 |
| 2024-03-11 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.70 | 6.70 | 153 |
| 2024-03-07 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.75 | 6.75 | 48 |
| 2024-03-05 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.75 | 6.83 | 2.02K |
Create an account or log in to view more rows.
$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.
$MSC what’s gonna happen now
$MSC just hold no panic