Studio City Intl Holdings Ltd ADR (NY: MSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	7.240	7.240	6.690	6.690	612	-0.40(-5.71%)
Jan 30, 2024	7.000	7.100	7.000	7.095	1,525	+0.21(+2.98%)
Jan 29, 2024	6.840	6.900	6.840	6.890	2,075	+0.38(+5.87%)
Jan 26, 2024	6.230	6.600	6.230	6.508	2,170	+0.05(+0.74%)
Jan 25, 2024	6.000	6.460	6.000	6.460	1,962	+0.46(+7.67%)
Jan 24, 2024	6.430	6.500	6.000	6.000	2,162	-0.25(-4.00%)
Jan 23, 2024	5.790	6.250	5.790	6.250	2,775	+0.19(+3.14%)
Jan 22, 2024	6.300	6.760	6.060	6.060	5,547	-0.34(-5.31%)
Jan 19, 2024	6.840	6.840	6.015	6.400	25,831	-0.52(-7.51%)
Jan 18, 2024	7.180	7.180	6.720	6.920	5,951	-0.29(-4.08%)
Jan 17, 2024	7.250	7.250	7.214	7.214	394	+0.06(+0.90%)
Jan 16, 2024	7.490	7.490	7.150	7.150	764	-0.43(-5.67%)
Jan 12, 2024	7.690	7.740	7.310	7.580	17,535	+0.48(+6.76%)
Jan 11, 2024	6.700	7.100	6.700	7.100	4,530	+0.35(+5.18%)
Jan 10, 2024	6.850	6.850	6.590	6.750	9,454	-0.15(-2.17%)
Jan 09, 2024	6.721	7.000	6.721	6.900	5,857	+0.15(+2.22%)
Jan 08, 2024	6.730	6.900	6.710	6.750	16,110	-0.08(-1.10%)
Jan 05, 2024	6.360	6.900	6.360	6.825	6,653	-0.17(-2.49%)
Jan 04, 2024	7.000	7.000	7.000	7.000	212	+0.00(+0.00%)
Jan 03, 2024	6.640	7.030	6.640	7.000	6,017	+0.17(+2.49%)
Jan 02, 2024	6.540	7.000	6.540	6.830	6,882	+0.35(+5.40%)
Dec 29, 2023	6.350	6.614	6.350	6.480	9,021	+0.02(+0.31%)
Dec 28, 2023	6.520	6.520	6.430	6.460	27,910	-0.01(-0.15%)
Dec 27, 2023	6.560	6.560	6.390	6.470	11,242	+0.01(+0.15%)
Dec 26, 2023	6.350	6.505	6.350	6.460	9,984	+0.11(+1.73%)
Dec 22, 2023	6.430	6.700	6.350	6.350	6,527	-0.16(-2.46%)
Dec 21, 2023	6.620	6.650	6.505	6.510	6,430	+0.10(+1.56%)
Dec 20, 2023	6.590	6.600	6.410	6.410	8,868	-0.09(-1.38%)
Dec 19, 2023	6.680	6.680	6.500	6.500	7,595	-0.02(-0.31%)
Dec 18, 2023	6.630	6.779	6.460	6.520	14,160	-0.16(-2.40%)
Dec 15, 2023	5.390	6.980	5.390	6.680	21,339	+1.29(+23.93%)
Dec 14, 2023	5.200	5.500	5.200	5.390	22,084	+0.20(+3.85%)
Dec 13, 2023	5.040	5.250	5.040	5.190	9,503	+0.07(+1.37%)
Dec 12, 2023	5.010	5.200	5.010	5.120	21,816	+0.01(+0.20%)
Dec 11, 2023	5.200	5.340	4.900	5.110	19,796	+0.07(+1.39%)
Dec 08, 2023	5.000	5.150	5.000	5.040	33,709	-0.03(-0.49%)
Dec 07, 2023	5.120	5.140	4.850	5.065	17,291	-0.05(-1.07%)
Dec 06, 2023	5.200	5.200	5.000	5.120	17,060	+0.00(+0.00%)
Dec 05, 2023	5.360	5.360	5.000	5.120	9,287	-0.08(-1.54%)
Dec 04, 2023	5.410	5.410	5.200	5.200	401	+0.00(+0.00%)
Dec 01, 2023	5.450	5.450	5.200	5.200	1,062	-0.14(-2.56%)
Nov 30, 2023	5.200	5.337	5.200	5.337	894	+0.04(+0.69%)
Nov 29, 2023	5.470	5.470	5.210	5.300	3,124	+0.09(+1.73%)
Nov 28, 2023	5.300	5.367	5.210	5.210	772	+0.13(+2.56%)
Nov 27, 2023	4.747	5.080	4.747	5.080	1,303	-0.17(-3.24%)
Nov 24, 2023	5.250	5.640	5.250	5.250	2,949	+0.34(+6.92%)
Nov 22, 2023	4.900	4.960	4.730	4.910	4,332	+0.39(+8.63%)
Nov 21, 2023	4.500	4.900	4.320	4.520	9,467	-0.35(-7.19%)
Nov 20, 2023	4.800	4.890	4.500	4.870	2,339	-0.03(-0.61%)
Nov 17, 2023	4.560	5.000	4.460	4.900	8,141	+0.11(+2.30%)
Nov 16, 2023	5.460	5.480	4.790	4.790	3,519	-0.67(-12.27%)
Nov 15, 2023	5.240	5.655	5.125	5.460	2,244	+0.19(+3.61%)
Nov 14, 2023	5.270	5.270	5.270	5.270	261	+0.02(+0.38%)
Nov 13, 2023	5.070	5.250	4.810	5.250	6,553	+0.00(+0.00%)
Nov 10, 2023	5.000	5.380	4.970	5.250	11,001	+0.22(+4.37%)
Nov 09, 2023	5.715	5.715	5.030	5.030	1,139	-0.21(-4.01%)
Nov 08, 2023	4.600	5.370	4.600	5.240	8,007	+0.57(+12.21%)
Nov 07, 2023	4.740	4.870	4.650	4.670	10,432	+0.07(+1.52%)
Nov 06, 2023	4.540	4.763	4.430	4.600	13,269	+0.23(+5.26%)
Nov 03, 2023	4.520	4.520	4.330	4.370	4,704	+0.04(+0.92%)
Nov 02, 2023	4.840	4.840	4.330	4.330	2,360	-0.22(-4.84%)