NYSE : MSC
Studio City International Holdings Limited — Price history
Consumer Discretionary · Resorts & Casinos · Hong Kong
Last price 0.7851 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 151.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Studio City International Holdings Limited (MSC) closed at 0.985 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.82 | 1.01 | 0.82 | 0.985 | 105,928 | +25.59% |
| 2026-10-30 | 0.7901 | 0.858 | 0.77 | 0.7843 | 22,272 | -0.10% |
| 2026-10-29 | 0.78 | 0.8399 | 0.78 | 0.7851 | 4,109 | -0.63% |
| 2026-10-28 | 0.828 | 0.85 | 0.7901 | 0.7901 | 10,810 | -0.52% |
| 2026-10-27 | 0.814 | 0.8399 | 0.7805 | 0.7942 | 56,526 | +2.88% |
| 2026-10-26 | 0.84 | 0.84 | 0.7712 | 0.772 | 60,334 | -2.87% |
| 2026-10-23 | 0.8 | 0.8199 | 0.7898 | 0.7948 | 106,799 | -0.40% |
| 2026-10-22 | 0.866 | 0.8998 | 0.76 | 0.798 | 485,979 | -6.29% |
| 2026-10-21 | 0.851 | 0.8699 | 0.82 | 0.8516 | 58,904 | +1.69% |
| 2026-10-20 | 0.8989 | 0.8989 | 0.81 | 0.8375 | 44,769 | -10.13% |
| 2026-10-19 | 0.95 | 0.96 | 0.904 | 0.9318 | 10,420 | -4.58% |
| 2026-10-16 | 1 | 1.09 | 0.9765 | 0.9765 | 29,868 | -1.89% |
| 2026-10-15 | 0.9999 | 1.01 | 0.9602 | 0.9953 | 12,578 | +3.16% |
| 2026-10-14 | 0.9202 | 0.966 | 0.9202 | 0.9648 | 26,700 | +2.10% |
| 2026-10-13 | 0.9699 | 0.97 | 0.9323 | 0.945 | 131,802 | -0.97% |
| 2026-10-12 | 0.96 | 0.97 | 0.93 | 0.9543 | 159,233 | -4.11% |
| 2026-10-09 | 1.05 | 1.05 | 0.9554 | 0.9952 | 88,800 | +1.53% |
| 2026-10-08 | 0.9501 | 0.99 | 0.91 | 0.9802 | 86,155 | +2.10% |
| 2026-10-07 | 1.01 | 1.04 | 0.9071 | 0.96 | 103,391 | -2.12% |
| 2026-10-06 | 1.01 | 1.01 | 0.97 | 0.9808 | 8,316 | -1.21% |
| 2026-10-05 | 1.05 | 1.05 | 0.97 | 0.9928 | 74,530 | -5.45% |
| 2026-10-02 | 0.94 | 1.05 | 0.91 | 1.05 | 115,610 | +8.79% |
| 2026-10-01 | 0.8503 | 0.9941 | 0.8503 | 0.9652 | 202,280 | +4.46% |
| 2026-09-30 | 0.864 | 0.924 | 0.8499 | 0.924 | 179,489 | +8.71% |
| 2026-09-29 | 0.82 | 0.9122 | 0.82 | 0.85 | 185,653 | +1.80% |
| 2026-09-28 | 0.901 | 0.9497 | 0.7883 | 0.835 | 699,489 | -5.11% |
| 2026-09-25 | 0.85 | 1.11 | 0.7999 | 0.88 | 1,553,068 | +3.53% |
| 2026-09-24 | 0.775 | 0.8778 | 0.7525 | 0.85 | 143,536 | +6.37% |
| 2026-09-23 | 0.8245 | 0.85 | 0.79 | 0.7991 | 63,902 | -3.99% |
| 2026-09-22 | 0.8926 | 0.9163 | 0.8 | 0.8323 | 65,114 | -2.09% |
| 2026-09-21 | 0.97 | 1 | 0.8402 | 0.8501 | 63,954 | -14.13% |
| 2026-09-18 | 1.08 | 1.08 | 0.9898 | 0.99 | 81,363 | +0.00% |
| 2026-09-17 | 1.28 | 1.3 | 0.98 | 0.99 | 136,895 | -23.26% |
| 2026-09-16 | 1.45 | 1.618 | 1.29 | 1.29 | 75,879 | -7.86% |
| 2026-09-15 | 1.62 | 1.62 | 1.4 | 1.4 | 67,597 | -17.43% |
| 2026-09-14 | 1.56 | 1.696 | 1.55 | 1.696 | 1,941 | -4.20% |
| 2026-09-11 | 1.769 | 1.77 | 1.75 | 1.77 | 1,436 | +7.60% |
| 2026-09-10 | 1.6 | 1.71 | 1.6 | 1.645 | 10,985 | +0.61% |
| 2026-09-09 | 1.657 | 1.657 | 1.61 | 1.635 | 1,231 | -0.30% |
| 2026-09-08 | 1.64 | 1.64 | 1.64 | 1.64 | 659 | -4.34% |
| 2026-09-04 | 1.69 | 1.714 | 1.69 | 1.714 | 1,471 | -0.33% |
| 2026-09-03 | 1.711 | 1.72 | 1.7 | 1.72 | 3,024 | -1.71% |
| 2026-09-01 | 1.69 | 1.785 | 1.69 | 1.75 | 7,473 | +0.57% |
| 2026-08-31 | 1.69 | 1.74 | 1.69 | 1.74 | 727 | -1.69% |
| 2026-08-27 | 1.865 | 1.865 | 1.77 | 1.77 | 1,174 | +0.00% |
| 2026-08-26 | 1.77 | 1.77 | 1.77 | 1.77 | 441 | -4.39% |
| 2026-08-25 | 1.88 | 1.88 | 1.81 | 1.851 | 1,480 | +1.16% |
| 2026-08-24 | 1.81 | 1.83 | 1.81 | 1.83 | 1,619 | -1.35% |
| 2026-08-21 | 1.785 | 1.855 | 1.785 | 1.855 | 2,303 | +3.06% |
| 2026-08-20 | 1.78 | 1.82 | 1.65 | 1.8 | 11,696 | +3.45% |
| 2026-08-19 | 1.75 | 1.75 | 1.74 | 1.74 | 2,366 | -4.92% |
| 2026-08-18 | 1.825 | 1.912 | 1.8 | 1.83 | 4,164 | +0.55% |
| 2026-08-17 | 1.84 | 1.86 | 1.73 | 1.82 | 16,436 | +1.11% |
| 2026-08-14 | 1.69 | 1.819 | 1.67 | 1.8 | 13,964 | +4.18% |
| 2026-08-13 | 1.69 | 1.73 | 1.65 | 1.728 | 11,194 | -0.70% |
| 2026-08-12 | 1.74 | 1.8 | 1.66 | 1.74 | 32,038 | +2.35% |
| 2026-08-11 | 1.82 | 1.825 | 1.7 | 1.7 | 5,567 | -3.95% |
| 2026-08-10 | 1.78 | 1.86 | 1.66 | 1.77 | 52,339 | -2.21% |
| 2026-08-07 | 2.03 | 3.01 | 1.57 | 1.81 | 799,568 | -4.73% |
| 2026-08-06 | 1.7 | 2.09 | 1.7 | 1.9 | 15,874 | +11.76% |
| 2026-08-05 | 1.7 | 1.7 | 1.7 | 1.7 | 490 | -9.57% |
| 2026-07-31 | 1.75 | 1.889 | 1.75 | 1.88 | 1,944 | +7.43% |
| 2026-07-30 | 2 | 2 | 1.75 | 1.75 | 2,484 | -0.29% |
| 2026-07-29 | 1.75 | 1.755 | 1.75 | 1.755 | 3,985 | -0.84% |
| 2026-07-28 | 1.92 | 1.92 | 1.77 | 1.77 | 1,426 | +1.14% |
| 2026-07-27 | 1.79 | 1.83 | 1.75 | 1.75 | 1,339 | -4.37% |
| 2026-07-23 | 2.092 | 2.092 | 1.83 | 1.83 | 1,092 | -6.63% |
| 2026-07-22 | 1.96 | 1.96 | 1.96 | 1.96 | 739 | +13.29% |
| 2026-07-21 | 1.9 | 1.9 | 1.73 | 1.73 | 2,406 | -2.81% |
| 2026-07-20 | 1.72 | 1.848 | 1.718 | 1.78 | 3,975 | +8.54% |
| 2026-07-17 | 1.74 | 1.74 | 1.58 | 1.64 | 6,607 | -9.39% |
| 2026-07-16 | 1.81 | 1.81 | 1.81 | 1.81 | 943 | +3.43% |
| 2026-07-15 | 1.76 | 1.76 | 1.75 | 1.75 | 1,920 | +0.00% |
| 2026-07-14 | 1.775 | 1.875 | 1.75 | 1.75 | 2,335 | +0.00% |
| 2026-07-13 | 2 | 2 | 1.75 | 1.75 | 2,303 | -0.57% |
| 2026-07-10 | 1.89 | 1.89 | 1.73 | 1.76 | 3,675 | -3.30% |
| 2026-07-08 | 1.8 | 1.95 | 1.8 | 1.82 | 1,764 | -4.40% |
| 2026-07-07 | 1.9 | 1.904 | 1.84 | 1.904 | 1,829 | +2.90% |
| 2026-07-06 | 1.8 | 1.85 | 1.8 | 1.85 | 4,661 | -1.07% |
| 2026-07-02 | 1.87 | 1.895 | 1.83 | 1.87 | 6,507 | +1.08% |
| 2026-07-01 | 1.82 | 1.85 | 1.82 | 1.85 | 1,400 | +1.09% |
| 2026-06-30 | 1.84 | 1.84 | 1.83 | 1.83 | 1,377 | +0.00% |
| 2026-06-29 | 1.94 | 1.94 | 1.83 | 1.83 | 12,443 | +0.00% |
| 2026-06-26 | 1.842 | 1.9 | 1.83 | 1.83 | 3,738 | -6.87% |
| 2026-06-25 | 1.84 | 1.965 | 1.84 | 1.965 | 912 | +1.81% |
| 2026-06-24 | 1.9 | 2 | 1.8 | 1.93 | 11,479 | -3.50% |
| 2026-06-23 | 1.97 | 2 | 1.88 | 2 | 6,236 | +1.01% |
| 2026-06-22 | 1.98 | 2.04 | 1.98 | 1.98 | 10,339 | +3.12% |
| 2026-06-18 | 1.97 | 2.02 | 1.92 | 1.92 | 6,365 | -5.41% |
| 2026-06-17 | 2.005 | 2.1 | 1.96 | 2.03 | 11,613 | +1.75% |
| 2026-06-16 | 2.02 | 2.15 | 1.95 | 1.995 | 23,316 | -4.55% |
| 2026-06-15 | 2.24 | 2.433 | 1.845 | 2.09 | 58,316 | -9.52% |
| 2026-06-12 | 2.31 | 2.31 | 2.31 | 2.31 | 864 | -0.86% |
| 2026-06-11 | 2.3 | 2.49 | 2.2 | 2.33 | 9,280 | -6.80% |
| 2026-06-10 | 2.4 | 2.88 | 2.4 | 2.5 | 70,595 | +14.68% |
| 2026-06-09 | 2.2 | 2.265 | 2.18 | 2.18 | 4,988 | -6.83% |
| 2026-06-08 | 2.29 | 2.34 | 2.29 | 2.34 | 1,033 | +3.08% |
| 2026-06-04 | 2.4 | 2.4 | 2.27 | 2.27 | 2,333 | -0.78% |
| 2026-06-03 | 2.2 | 2.3 | 2.2 | 2.288 | 3,112 | -0.53% |
| 2026-06-02 | 2.3 | 2.3 | 2.29 | 2.3 | 2,118 | -3.77% |
| 2026-06-01 | 2.38 | 2.4 | 2.38 | 2.39 | 1,553 | +0.00% |
| 2026-05-29 | 2.2 | 2.39 | 2.2 | 2.39 | 1,111 | +2.15% |
| 2026-05-28 | 2.34 | 2.34 | 2.34 | 2.34 | 348 | +0.42% |
| 2026-05-26 | 2.36 | 2.36 | 2.33 | 2.33 | 1,598 | -2.10% |
| 2026-05-22 | 2.39 | 2.4 | 2.38 | 2.38 | 2,583 | -3.84% |
| 2026-05-21 | 2.38 | 2.475 | 2.38 | 2.475 | 1,906 | +5.77% |
| 2026-05-20 | 2.34 | 2.34 | 2.34 | 2.34 | 1,377 | -4.10% |
| 2026-05-19 | 2.44 | 2.44 | 2.44 | 2.44 | 889 | -4.31% |
| 2026-05-18 | 2.47 | 2.55 | 2.47 | 2.55 | 1,857 | +3.66% |
| 2026-05-15 | 2.53 | 2.65 | 2.44 | 2.46 | 3,389 | +0.82% |
| 2026-05-14 | 2.79 | 3.17 | 2.44 | 2.44 | 31,265 | -2.40% |
| 2026-05-13 | 2.32 | 3.04 | 2.32 | 2.5 | 20,993 | +4.17% |
| 2026-05-12 | 2.4 | 2.4 | 2.4 | 2.4 | 470 | -4.00% |
| 2026-05-11 | 2.5 | 2.5 | 2.5 | 2.5 | 510 | +0.00% |
| 2026-05-08 | 2.281 | 2.65 | 2.281 | 2.5 | 4,822 | -7.41% |
| 2026-05-07 | 2.19 | 2.71 | 2.19 | 2.7 | 14,066 | +12.73% |
| 2026-05-06 | 2.4 | 2.4 | 2.395 | 2.395 | 710 | -0.21% |
| 2026-05-05 | 2.301 | 2.514 | 2.301 | 2.4 | 5,079 | -7.69% |
| 2026-05-04 | 2.3 | 2.6 | 2.25 | 2.6 | 7,575 | +13.04% |