Studio City International... (MSC)
NYSE: MSC
· Real-Time Price · USD
3.85
-0.08 (-2.04%)
At close: Oct 03, 2025, 3:39 PM
3.85
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.00 | 4.00 | 3.74 | 3.85 | 3.85 | -2.04% | 11,225 |
| Oct 2, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -3.20% | 714 |
| Oct 1, 2025 | 4.05 | 4.06 | 3.92 | 4.06 | 4.06 | 4.10% | 1,434 |
| Sep 30, 2025 | 4.05 | 4.06 | 3.90 | 3.90 | 3.90 | -5.57% | 4,937 |
| Sep 29, 2025 | 4.08 | 4.19 | 3.98 | 4.13 | 4.13 | 3.77% | 8,237 |
| Sep 26, 2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3.98 | 7.57% | 3,700 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -4.15% | 2,200 |
| Sep 24, 2025 | 3.85 | 3.94 | 3.83 | 3.86 | 3.86 | -2.03% | 1,900 |
| Sep 23, 2025 | 4.14 | 4.14 | 3.82 | 3.94 | 3.94 | -2.96% | 2,244 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.91 | 4.06 | 4.06 | 0.74% | 3,219 |
| Sep 19, 2025 | 3.88 | 4.11 | 3.88 | 4.03 | 4.03 | -1.95% | 2,400 |
| Sep 18, 2025 | 4.18 | 4.18 | 3.83 | 4.11 | 4.11 | -0.24% | 5,529 |
| Sep 17, 2025 | 3.64 | 4.16 | 3.64 | 4.12 | 4.12 | 3.52% | 30,996 |
| Sep 16, 2025 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 0.51% | 4,572 |
| Sep 15, 2025 | 3.90 | 4.10 | 3.85 | 3.96 | 3.96 | -10.20% | 10,342 |
| Sep 12, 2025 | 4.21 | 4.50 | 3.89 | 4.41 | 4.41 | -6.96% | 39,723 |
| Sep 11, 2025 | 3.37 | 6.63 | 3.10 | 4.74 | 4.74 | 37.39% | 768,708 |
| Sep 10, 2025 | 3.72 | 3.72 | 3.38 | 3.45 | 3.45 | -3.63% | 5,237 |
| Sep 9, 2025 | 3.44 | 3.63 | 3.37 | 3.58 | 3.58 | 1.42% | 26,900 |
| Sep 8, 2025 | 3.85 | 3.86 | 3.38 | 3.53 | 3.53 | -8.31% | 13,845 |
Page 1 of 88