Studio City International... (MSC)
3.76
0.20 (5.62%)
At close: Mar 27, 2025, 3:39 PM
3.58
-4.74%
After-hours: Mar 27, 2025, 03:39 PM EDT
MSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.48 | 3.76 | 3.48 | 3.76 | 0.20 | 5.62% | 5,989 |
| Mar 25, 2025 | 3.75 | 3.77 | 3.50 | 3.56 | -0.19 | -5.07% | 5,200 |
| Mar 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | -0.04 | -1.06% | 300 |
| Mar 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | -0.17 | -4.29% | 220 |
| Mar 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 4.14 | 4.14 | 3.96 | 3.96 | 0.00 | 0.00% | 1,200 |
| Mar 18, 2025 | 3.95 | 4.03 | 3.95 | 3.96 | 0.01 | 0.25% | 1,018 |
| Mar 17, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 0.20 | 5.33% | 600 |
| Mar 14, 2025 | 3.79 | 4.04 | 3.75 | 3.75 | 0.10 | 2.74% | 4,426 |
| Mar 13, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | -0.11 | -2.93% | 1,007 |
| Mar 12, 2025 | 3.81 | 3.81 | 3.65 | 3.76 | 0.00 | 0.00% | 4,941 |
| Mar 11, 2025 | 3.69 | 3.79 | 3.69 | 3.76 | -0.01 | -0.27% | 8,400 |
| Mar 10, 2025 | 3.92 | 3.93 | 3.23 | 3.77 | -0.06 | -1.57% | 22,724 |
| Mar 7, 2025 | 3.42 | 3.95 | 3.35 | 3.83 | 0.53 | 16.06% | 19,100 |
| Mar 6, 2025 | 2.74 | 3.43 | 2.74 | 3.30 | 0.54 | 19.57% | 28,558 |
| Mar 5, 2025 | 2.52 | 2.76 | 2.46 | 2.76 | 0.38 | 15.97% | 17,217 |
| Mar 4, 2025 | 2.59 | 2.59 | 2.30 | 2.38 | -0.21 | -8.11% | 32,647 |
| Mar 3, 2025 | 3.31 | 3.31 | 2.58 | 2.59 | -0.66 | -20.31% | 16,500 |
| Feb 28, 2025 | 3.44 | 3.71 | 3.07 | 3.25 | -0.21 | -6.07% | 15,134 |
| Feb 27, 2025 | 3.56 | 3.86 | 3.46 | 3.46 | -0.24 | -6.49% | 37,200 |
| Feb 26, 2025 | 3.91 | 3.91 | 3.70 | 3.70 | 0.05 | 1.37% | 5,708 |
| Feb 25, 2025 | 3.66 | 3.85 | 3.65 | 3.65 | 0.00 | 0.00% | 5,100 |
| Feb 24, 2025 | 3.98 | 3.98 | 3.63 | 3.65 | -0.35 | -8.75% | 800 |
| Feb 21, 2025 | 4.23 | 4.28 | 3.90 | 4.00 | -0.08 | -1.96% | 12,300 |
| Feb 20, 2025 | 4.00 | 4.28 | 3.93 | 4.08 | -0.24 | -5.56% | 16,200 |
| Feb 19, 2025 | 3.56 | 4.34 | 3.56 | 4.32 | 0.67 | 18.36% | 37,041 |
| Feb 18, 2025 | 3.73 | 3.99 | 3.56 | 3.65 | -0.16 | -4.20% | 50,107 |
| Feb 14, 2025 | 3.88 | 4.17 | 3.77 | 3.81 | 0.06 | 1.60% | 44,344 |
| Feb 13, 2025 | 3.51 | 3.81 | 3.50 | 3.75 | 0.24 | 6.84% | 30,300 |
| Feb 12, 2025 | 3.75 | 3.96 | 3.51 | 3.51 | -0.24 | -6.40% | 5,846 |
| Feb 11, 2025 | 4.25 | 4.26 | 3.51 | 3.75 | -0.35 | -8.54% | 17,118 |
| Feb 10, 2025 | 4.35 | 4.35 | 4.10 | 4.10 | -0.10 | -2.38% | 2,600 |
| Feb 7, 2025 | 4.00 | 4.20 | 3.75 | 4.20 | 0.26 | 6.60% | 10,400 |
| Feb 6, 2025 | 4.15 | 4.23 | 3.91 | 3.94 | -0.21 | -5.06% | 11,142 |
| Feb 5, 2025 | 4.26 | 4.32 | 4.15 | 4.15 | -0.09 | -2.12% | 7,507 |
| Feb 4, 2025 | 4.42 | 4.42 | 4.24 | 4.24 | -0.25 | -5.57% | 2,200 |
| Feb 3, 2025 | 4.90 | 4.95 | 4.41 | 4.49 | -0.36 | -7.42% | 5,517 |
| Jan 31, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | 0.33 | 7.30% | 1,100 |
| Jan 30, 2025 | 4.36 | 4.70 | 4.32 | 4.52 | 0.16 | 3.67% | 1,000 |
| Jan 29, 2025 | 4.50 | 4.56 | 4.36 | 4.36 | -0.07 | -1.58% | 4,226 |
| Jan 28, 2025 | 4.36 | 4.63 | 4.36 | 4.43 | 0.07 | 1.61% | 2,429 |
| Jan 27, 2025 | 4.80 | 4.80 | 4.36 | 4.36 | -0.28 | -6.03% | 16,913 |
| Jan 24, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 0.09 | 1.98% | 3,945 |
| Jan 23, 2025 | 4.56 | 4.75 | 4.55 | 4.55 | 0.06 | 1.34% | 4,800 |
| Jan 22, 2025 | 4.60 | 4.96 | 4.36 | 4.49 | -0.16 | -3.44% | 16,800 |
| Jan 21, 2025 | 4.42 | 4.78 | 4.31 | 4.65 | 0.15 | 3.33% | 17,746 |
| Jan 17, 2025 | 4.50 | 4.80 | 4.30 | 4.50 | -0.05 | -1.10% | 51,400 |
| Jan 16, 2025 | 4.46 | 4.70 | 4.12 | 4.55 | -0.03 | -0.66% | 33,200 |
| Jan 15, 2025 | 4.47 | 4.62 | 4.40 | 4.58 | 0.10 | 2.23% | 4,100 |
| Jan 14, 2025 | 4.56 | 4.95 | 4.30 | 4.48 | -0.07 | -1.54% | 9,400 |