Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Studio City International Holdings Limited American depositary shares (NY:MSC)

4.100 -0.310 (-7.03%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 4.210 4.500 3.890 4.410 39,723 -0.33(-6.96%)
Sep 11, 2025 3.370 6.630 3.100 4.740 766,799 +1.29(+37.39%)
Sep 10, 2025 3.720 3.720 3.380 3.450 5,237 -0.13(-3.63%)
Sep 09, 2025 3.440 3.630 3.370 3.580 26,896 +0.05(+1.42%)
Sep 08, 2025 3.850 3.860 3.375 3.530 13,845 -0.32(-8.31%)
Sep 05, 2025 4.130 4.130 3.830 3.850 2,356 -0.28(-6.78%)
Sep 04, 2025 4.530 4.530 3.958 4.130 8,515 -0.53(-11.37%)
Sep 03, 2025 4.930 4.946 4.660 4.660 13,127 -0.26(-5.28%)
Sep 02, 2025 4.840 4.998 4.840 4.920 10,786 +0.10(+2.07%)
Aug 29, 2025 4.820 4.820 4.820 4.820 1,257 +0.03(+0.63%)
Aug 28, 2025 4.950 4.950 4.790 4.790 959 +0.01(+0.21%)
Aug 27, 2025 4.990 4.990 4.780 4.780 712 +0.01(+0.21%)
Aug 26, 2025 4.760 4.949 4.760 4.770 2,085 +0.01(+0.21%)
Aug 25, 2025 4.980 4.980 4.620 4.760 40,856 +0.00(+0.00%)
Aug 22, 2025 4.730 5.150 4.730 4.760 40,481 -0.05(-1.04%)
Aug 21, 2025 5.230 5.230 4.436 4.810 12,510 -0.24(-4.75%)
Aug 20, 2025 4.430 5.430 4.243 5.050 44,128 +0.75(+17.44%)
Aug 19, 2025 4.420 4.420 4.300 4.300 1,339 -0.21(-4.70%)
Aug 18, 2025 4.660 5.100 4.410 4.512 11,873 -0.10(-2.07%)
Aug 15, 2025 4.610 4.610 4.607 4.607 2,518 -0.04(-0.92%)
Aug 14, 2025 4.950 5.040 4.480 4.650 8,720 +0.00(+0.00%)
Aug 13, 2025 4.650 4.650 4.650 4.650 1,630 +0.00(+0.00%)
Aug 12, 2025 4.700 4.712 4.610 4.650 1,103 -0.15(-3.12%)
Aug 11, 2025 4.830 4.830 4.800 4.800 1,209 -0.29(-5.76%)
Aug 08, 2025 5.020 5.348 4.950 5.093 1,805 -0.06(-1.20%)
Aug 07, 2025 4.040 6.160 3.780 5.155 25,891 +0.82(+18.78%)
Aug 06, 2025 4.340 4.340 4.340 4.340 171 -0.42(-8.92%)
Aug 04, 2025 4.765 96 -0.04(-0.73%)
Aug 01, 2025 4.800 4.800 4.800 4.800 1,557 +0.22(+4.80%)
Jul 31, 2025 4.570 4.610 4.290 4.580 1,500 +0.01(+0.22%)
Jul 30, 2025 4.180 4.787 4.175 4.570 4,705 +0.14(+3.20%)
Jul 29, 2025 4.428 4.428 4.428 4.428 153 -0.20(-4.40%)
Jul 28, 2025 4.720 4.720 4.632 4.632 837 +0.06(+1.40%)
Jul 24, 2025 4.568 49 -0.43(-8.64%)
Jul 22, 2025 5.000 1,620 +0.07(+1.46%)
Jul 21, 2025 4.618 4.928 4.444 4.928 2,101 +0.02(+0.37%)
Jul 17, 2025 4.910 843 +0.11(+2.29%)
Jul 16, 2025 4.800 4.800 4.800 4.800 734 +0.00(+0.00%)
Jul 15, 2025 4.990 4.990 4.800 4.800 1,597 -0.13(-2.74%)
Jul 14, 2025 4.600 5.150 4.600 4.935 6,212 +0.09(+1.96%)
Jul 11, 2025 4.770 4.840 4.570 4.840 5,221 +0.16(+3.42%)
Jul 10, 2025 4.520 4.680 4.440 4.680 6,595 +0.07(+1.56%)
Jul 09, 2025 4.330 4.680 4.330 4.608 7,759 +0.25(+5.69%)
Jul 08, 2025 4.510 4.510 4.205 4.360 4,237 +0.16(+3.81%)
Jul 07, 2025 4.620 4.670 4.050 4.200 10,806 -0.04(-0.94%)
Jul 03, 2025 4.271 4.515 4.240 4.240 4,292 -0.16(-3.64%)
Jul 02, 2025 4.390 4.660 4.205 4.400 24,576 -0.07(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.