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)

3.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 3.910 3.930 3.910 3.930 714 -0.12(-3.08%)
Oct 01, 2025 4.050 4.055 3.923 4.055 1,434 +0.15(+3.97%)
Sep 30, 2025 4.050 4.055 3.900 3.900 4,937 -0.23(-5.57%)
Sep 29, 2025 4.080 4.190 3.980 4.130 8,237 +0.15(+3.77%)
Sep 26, 2025 3.700 3.982 3.700 3.980 3,670 +0.28(+7.57%)
Sep 25, 2025 3.800 3.800 3.700 3.700 2,175 -0.15(-4.02%)
Sep 24, 2025 3.850 3.940 3.830 3.855 1,895 -0.08(-2.16%)
Sep 23, 2025 4.140 4.140 3.820 3.940 2,244 -0.12(-2.96%)
Sep 22, 2025 4.160 4.160 3.910 4.060 3,219 +0.03(+0.74%)
Sep 19, 2025 3.880 4.110 3.880 4.030 2,370 -0.08(-1.87%)
Sep 18, 2025 4.180 4.180 3.830 4.107 5,529 -0.01(-0.32%)
Sep 17, 2025 3.640 4.160 3.640 4.120 30,840 +0.14(+3.52%)
Sep 16, 2025 3.900 4.050 3.900 3.980 4,502 +0.02(+0.51%)
Sep 15, 2025 3.900 4.100 3.850 3.960 10,261 -0.45(-10.20%)
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%)
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.