Studio City Intl Holdings Ltd ADR (NY: MSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.290	7.505	7.260	7.420	4,004	-0.04(-0.54%)
Apr 27, 2023	7.415	7.532	7.052	7.460	7,945	+0.34(+4.78%)
Apr 26, 2023	7.200	7.390	6.811	7.120	6,383	-0.16(-2.20%)
Apr 25, 2023	7.650	7.960	7.250	7.280	17,600	-0.54(-6.90%)
Apr 24, 2023	7.820	8.200	7.460	7.820	6,483	-0.18(-2.25%)
Apr 21, 2023	8.610	8.660	7.210	8.000	25,568	-0.79(-8.99%)
Apr 20, 2023	7.750	9.570	7.750	8.790	91,352	+1.18(+15.51%)
Apr 19, 2023	7.560	7.780	7.490	7.610	7,883	-0.10(-1.30%)
Apr 18, 2023	7.940	7.940	7.510	7.710	12,054	-0.22(-2.84%)
Apr 17, 2023	8.390	8.390	7.433	7.935	16,642	-0.34(-4.17%)
Apr 14, 2023	7.170	8.345	6.790	8.280	26,050	+1.17(+16.54%)
Apr 13, 2023	6.570	7.105	6.339	7.105	10,051	+0.41(+6.04%)
Apr 12, 2023	6.660	6.900	6.620	6.700	8,908	-0.30(-4.29%)
Apr 11, 2023	6.900	7.100	6.760	7.000	5,415	+0.02(+0.29%)
Apr 10, 2023	6.690	7.180	6.590	6.980	14,647	+0.09(+1.31%)
Apr 06, 2023	6.670	7.055	6.350	6.890	44,866	+0.18(+2.68%)
Apr 05, 2023	6.670	6.710	6.340	6.710	6,472	+0.12(+1.74%)
Apr 04, 2023	6.690	6.700	6.595	6.595	986	-0.11(-1.58%)
Apr 03, 2023	6.560	6.860	6.560	6.701	30,237	+0.04(+0.67%)
Mar 31, 2023	6.310	6.657	6.310	6.657	456	-0.04(-0.65%)
Mar 30, 2023	6.550	6.700	6.530	6.700	9,245	+0.11(+1.59%)
Mar 29, 2023	6.651	6.651	6.431	6.595	1,005	-0.11(-1.57%)
Mar 28, 2023	6.470	6.700	6.470	6.700	4,433	+0.33(+5.19%)
Mar 27, 2023	6.085	6.410	6.085	6.369	1,156	+0.18(+2.89%)
Mar 24, 2023	5.970	6.276	5.640	6.190	9,274	-0.12(-1.90%)
Mar 23, 2023	6.300	6.680	5.920	6.310	3,605	+0.01(+0.16%)
Mar 22, 2023	6.310	6.680	6.300	6.300	2,026	-0.05(-0.79%)
Mar 21, 2023	6.240	6.350	6.100	6.350	1,126	+0.10(+1.60%)
Mar 20, 2023	6.410	6.410	5.960	6.250	11,817	-0.23(-3.55%)
Mar 17, 2023	6.270	6.500	6.270	6.480	9,222	+0.20(+3.18%)
Mar 16, 2023	6.450	6.450	6.260	6.280	2,377	-0.19(-2.94%)
Mar 15, 2023	6.630	6.630	6.310	6.470	11,179	-0.22(-3.29%)
Mar 14, 2023	6.860	6.930	6.420	6.690	6,805	-0.42(-5.91%)
Mar 13, 2023	7.300	7.300	6.800	7.110	10,776	-0.39(-5.20%)
Mar 10, 2023	7.560	7.560	7.290	7.500	25,792	+0.10(+1.39%)
Mar 09, 2023	7.620	7.700	7.370	7.397	8,939	-0.20(-2.67%)
Mar 08, 2023	7.610	7.610	7.510	7.600	3,117	-0.02(-0.26%)
Mar 07, 2023	7.500	7.790	7.400	7.620	25,601	-0.13(-1.68%)
Mar 06, 2023	7.740	7.820	7.345	7.750	39,396	+0.00(+0.00%)
Mar 03, 2023	7.340	7.880	7.340	7.750	22,136	+0.40(+5.44%)
Mar 02, 2023	7.980	7.980	7.255	7.350	15,730	-0.45(-5.77%)
Mar 01, 2023	6.970	7.800	6.200	7.800	73,766	+0.80(+11.43%)
Feb 28, 2023	6.050	7.000	6.030	7.000	38,323	+0.81(+13.09%)
Feb 27, 2023	6.250	6.270	5.960	6.190	24,259	+0.39(+6.72%)
Feb 24, 2023	6.180	6.490	5.680	5.800	37,610	-0.69(-10.63%)
Feb 23, 2023	6.570	6.670	6.200	6.490	29,914	-0.22(-3.28%)
Feb 22, 2023	6.570	6.974	6.570	6.710	16,670	-0.08(-1.14%)
Feb 21, 2023	6.850	6.950	6.540	6.788	14,636	+0.11(+1.61%)
Feb 17, 2023	6.670	6.900	6.620	6.680	8,308	-0.27(-3.82%)
Feb 16, 2023	6.920	7.320	6.710	6.945	27,129	-0.14(-2.05%)
Feb 15, 2023	7.230	7.364	6.920	7.090	19,166	-0.16(-2.21%)
Feb 14, 2023	6.900	7.408	6.810	7.250	20,969	+0.09(+1.26%)
Feb 13, 2023	7.360	8.320	6.800	7.160	48,167	-0.20(-2.72%)
Feb 10, 2023	6.930	7.570	6.910	7.360	53,788	+0.56(+8.24%)
Feb 09, 2023	7.490	7.490	6.700	6.800	40,348	-0.37(-5.09%)
Feb 08, 2023	7.180	7.477	6.950	7.165	8,476	-0.18(-2.45%)
Feb 07, 2023	7.070	7.450	7.070	7.345	24,427	+0.29(+4.04%)
Feb 06, 2023	6.740	7.206	6.700	7.060	18,328	+0.46(+6.95%)
Feb 03, 2023	6.900	7.540	6.601	6.601	13,038	-0.46(-6.50%)
Feb 02, 2023	7.380	7.400	6.700	7.060	54,748	-0.14(-1.94%)