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

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

3.830 +0.530 (+16.06%)
Official Closing Price Updated: 7:00 PM EST, Mar 7, 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 (%)
Mar 07, 2025 3.420 3.950 3.350 3.830 19,052 +0.53(+16.06%)
Mar 06, 2025 2.745 3.430 2.745 3.300 28,528 +0.54(+19.57%)
Mar 05, 2025 2.520 2.760 2.460 2.760 17,217 +0.38(+15.97%)
Mar 04, 2025 2.590 2.590 2.300 2.380 32,647 -0.21(-7.93%)
Mar 03, 2025 3.315 3.315 2.580 2.585 16,471 -0.67(-20.46%)
Feb 28, 2025 3.440 3.710 3.065 3.250 15,134 -0.21(-6.07%)
Feb 27, 2025 3.560 3.860 3.455 3.460 37,188 -0.24(-6.49%)
Feb 26, 2025 3.905 3.905 3.700 3.700 5,708 +0.05(+1.37%)
Feb 25, 2025 3.660 3.850 3.650 3.650 5,080 +0.00(+0.00%)
Feb 24, 2025 3.982 3.982 3.630 3.650 770 -0.35(-8.75%)
Feb 21, 2025 4.230 4.282 3.900 4.000 12,292 -0.08(-1.96%)
Feb 20, 2025 4.000 4.280 3.925 4.080 16,169 -0.24(-5.56%)
Feb 19, 2025 3.560 4.340 3.560 4.320 37,041 +0.67(+18.36%)
Feb 18, 2025 3.730 3.990 3.560 3.650 50,107 -0.16(-4.20%)
Feb 14, 2025 3.880 4.170 3.770 3.810 44,344 +0.06(+1.60%)
Feb 13, 2025 3.510 3.805 3.500 3.750 30,265 +0.24(+6.84%)
Feb 12, 2025 3.750 3.960 3.510 3.510 5,846 -0.24(-6.40%)
Feb 11, 2025 4.250 4.260 3.510 3.750 17,118 -0.35(-8.54%)
Feb 10, 2025 4.350 4.350 4.100 4.100 2,555 -0.10(-2.38%)
Feb 07, 2025 4.000 4.200 3.750 4.200 10,357 +0.26(+6.62%)
Feb 06, 2025 4.150 4.230 3.910 3.939 11,142 -0.21(-5.08%)
Feb 05, 2025 4.260 4.319 4.150 4.150 7,507 -0.09(-2.12%)
Feb 04, 2025 4.419 4.419 4.240 4.240 2,185 -0.25(-5.51%)
Feb 03, 2025 4.900 4.950 4.410 4.487 5,517 -0.36(-7.48%)
Jan 31, 2025 4.620 4.850 4.615 4.850 1,070 +0.33(+7.30%)
Jan 30, 2025 4.360 4.700 4.320 4.520 975 +0.16(+3.67%)
Jan 29, 2025 4.500 4.562 4.360 4.360 4,224 -0.07(-1.58%)
Jan 28, 2025 4.360 4.631 4.360 4.430 2,429 +0.07(+1.61%)
Jan 27, 2025 4.800 4.800 4.360 4.360 16,913 -0.28(-6.03%)
Jan 24, 2025 4.630 4.650 4.630 4.640 3,945 +0.09(+1.98%)
Jan 23, 2025 4.560 4.750 4.550 4.550 4,779 +0.06(+1.34%)
Jan 22, 2025 4.600 4.960 4.362 4.490 16,750 -0.16(-3.44%)
Jan 21, 2025 4.420 4.780 4.310 4.650 17,746 +0.15(+3.33%)
Jan 17, 2025 4.500 4.800 4.300 4.500 51,398 -0.05(-1.10%)
Jan 16, 2025 4.460 4.700 4.123 4.550 33,178 -0.03(-0.66%)
Jan 15, 2025 4.470 4.620 4.400 4.580 4,066 +0.10(+2.23%)
Jan 14, 2025 4.560 4.950 4.300 4.480 9,378 -0.07(-1.54%)
Jan 13, 2025 4.690 4.745 4.550 4.550 1,383 -0.22(-4.61%)
Jan 10, 2025 4.580 4.910 4.550 4.770 10,145 +0.12(+2.58%)
Jan 08, 2025 4.800 4.890 4.300 4.650 6,292 -0.01(-0.21%)
Jan 07, 2025 5.135 5.388 4.660 4.660 21,567 -0.32(-6.43%)
Jan 06, 2025 5.210 5.530 4.980 4.980 10,610 -0.23(-4.41%)
Jan 03, 2025 5.620 6.810 4.940 5.210 80,478 -0.34(-6.13%)
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 and Conditions.