Studio City International...

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