Studio City International... (MSC)
NYSE: MSC
· Real-Time Price · USD
3.85
-0.28 (-6.78%)
At close: Sep 05, 2025, 3:43 PM
3.85
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.53 | 4.53 | 3.96 | 4.13 | 4.13 | -11.37% | 8,515 |
| Sep 3, 2025 | 4.93 | 4.95 | 4.66 | 4.66 | 4.66 | -5.28% | 13,127 |
| Sep 2, 2025 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 2.07% | 10,800 |
| Aug 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.63% | 1,300 |
| Aug 28, 2025 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | 0.21% | 1,000 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.78 | 4.78 | 4.78 | 0.21% | 712 |
| Aug 26, 2025 | 4.76 | 4.95 | 4.76 | 4.77 | 4.77 | 0.21% | 2,100 |
| Aug 25, 2025 | 4.98 | 4.98 | 4.62 | 4.76 | 4.76 | 0.00% | 40,900 |
| Aug 22, 2025 | 4.73 | 5.15 | 4.73 | 4.76 | 4.76 | -1.04% | 40,500 |
| Aug 21, 2025 | 5.23 | 5.23 | 4.44 | 4.81 | 4.81 | -4.75% | 12,510 |
| Aug 20, 2025 | 4.43 | 5.43 | 4.24 | 5.05 | 5.05 | 17.44% | 44,131 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -4.66% | 1,339 |
| Aug 18, 2025 | 4.66 | 5.10 | 4.41 | 4.51 | 4.51 | -2.17% | 11,900 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | 2,540 |
| Aug 14, 2025 | 4.96 | 5.04 | 4.48 | 4.65 | 4.65 | 0.00% | 8,720 |
| Aug 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00% | 1,630 |
| Aug 12, 2025 | 4.70 | 4.71 | 4.61 | 4.65 | 4.65 | -3.12% | 1,103 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -5.70% | 1,209 |
| Aug 8, 2025 | 5.02 | 5.35 | 4.95 | 5.09 | 5.09 | -1.36% | 1,805 |
| Aug 7, 2025 | 4.04 | 6.16 | 3.78 | 5.16 | 5.16 | 18.89% | 25,900 |