Studio City International... (MSC)
NYSE: MSC
· Real-Time Price · USD
5.05
0.75 (17.44%)
At close: Aug 20, 2025, 3:59 PM
5.37
6.34%
After-hours: Aug 20, 2025, 07:42 PM EDT
MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.43 | 5.43 | 4.24 | 5.05 | 5.05 | 17.44% | 44,067 |
| 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 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.82% | 200 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 93 |
| Aug 4, 2025 | 3.58 | 4.80 | 3.58 | 4.76 | 4.76 | -0.83% | 4,420 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | 1,600 |
| Jul 31, 2025 | 4.57 | 4.61 | 4.29 | 4.58 | 4.58 | 0.22% | 1,500 |
| Jul 30, 2025 | 4.18 | 4.79 | 4.18 | 4.57 | 4.57 | 3.16% | 4,705 |
| Jul 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.32% | 200 |
| Jul 28, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | 1.31% | 837 |
| Jul 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00% | 45 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -8.60% | 1,307 |