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)

2.659 +0.105 (+4.13%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 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 (%)
May 06, 2025 2.730 2.730 2.550 2.553 12,518 -0.17(-6.13%)
May 05, 2025 3.000 3.000 2.720 2.720 10,494 -0.24(-8.11%)
May 02, 2025 2.876 2.960 2.850 2.960 4,567 +0.01(+0.51%)
May 01, 2025 2.945 2.945 2.945 2.945 1,074 +0.00(+0.17%)
Apr 30, 2025 3.000 3.000 2.940 2.940 653 -0.00(-0.04%)
Apr 29, 2025 2.880 3.109 2.880 2.941 4,303 +0.06(+2.13%)
Apr 28, 2025 2.910 3.150 2.880 2.880 2,676 -0.20(-6.46%)
Apr 25, 2025 2.910 3.079 2.910 3.079 2,676 +0.06(+1.89%)
Apr 24, 2025 3.100 3.313 2.990 3.022 3,592 -0.00(-0.01%)
Apr 23, 2025 3.070 3.070 3.000 3.022 688 +0.06(+2.10%)
Apr 22, 2025 2.990 3.116 2.960 2.960 3,399 +0.00(+0.00%)
Apr 21, 2025 2.950 3.074 2.950 2.960 2,981 -0.01(-0.34%)
Apr 17, 2025 3.170 3.270 2.970 2.970 1,696 -0.09(-2.94%)
Apr 16, 2025 3.060 3.060 2.950 3.060 1,189 -0.16(-4.97%)
Apr 15, 2025 3.120 3.220 2.980 3.220 1,965 +0.16(+5.23%)
Apr 14, 2025 3.160 3.171 2.950 3.060 858 +0.12(+4.08%)
Apr 11, 2025 3.210 3.227 2.940 2.940 2,910 -0.42(-12.49%)
Apr 10, 2025 3.330 3.560 3.250 3.360 6,767 -0.02(-0.60%)
Apr 09, 2025 3.500 3.529 3.380 3.380 10,431 -0.20(-5.59%)
Apr 08, 2025 3.530 3.580 3.500 3.580 4,048 +0.07(+1.90%)
Apr 07, 2025 3.700 3.730 2.992 3.513 41,787 -0.29(-7.54%)
Apr 04, 2025 3.760 3.811 3.751 3.800 3,319 -0.08(-1.94%)
Apr 03, 2025 3.875 3.875 3.875 3.875 512 -0.01(-0.14%)
Apr 02, 2025 3.850 3.881 3.850 3.881 536 +0.28(+7.79%)
Apr 01, 2025 3.600 3.600 3.600 3.600 162 -0.02(-0.66%)
Mar 31, 2025 3.600 3.624 3.440 3.624 7,764 -0.06(-1.52%)
Mar 28, 2025 3.850 3.850 3.600 3.680 607 -0.08(-2.13%)
Mar 26, 2025 3.760 69 +0.20(+5.62%)
Mar 25, 2025 3.750 3.770 3.500 3.560 5,178 -0.19(-5.07%)
Mar 24, 2025 3.750 3.750 3.750 3.750 285 -0.04(-1.06%)
Mar 21, 2025 3.790 3.790 3.790 3.790 220 -0.17(-4.29%)
Mar 19, 2025 3.960 324 +0.00(+0.07%)
Mar 18, 2025 3.950 4.030 3.950 3.957 1,018 +0.00(+0.10%)
Mar 17, 2025 3.930 3.953 3.930 3.953 570 +0.20(+5.42%)
Mar 14, 2025 3.790 4.040 3.750 3.750 4,426 +0.10(+2.74%)
Mar 13, 2025 3.760 3.760 3.650 3.650 1,007 -0.11(-2.93%)
Mar 12, 2025 3.810 3.805 3.650 3.760 4,855 +0.00(+0.00%)
Mar 11, 2025 3.690 3.785 3.690 3.760 8,372 -0.01(-0.27%)
Mar 10, 2025 3.920 3.930 3.230 3.770 22,724 -0.06(-1.57%)
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%)
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.