Want to see MSC full AI Analyst Report?
Studio City International Holdings (MSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.79 | 0.86 | 0.77 | 0.78 | 0.78 | -0.13% | 22,272 | 0.22 |
| Oct 29, 2026 | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | -0.63% | 4,104 | 0.04 |
| Oct 28, 2026 | 0.83 | 0.85 | 0.79 | 0.79 | 0.79 | -0.50% | 10,810 | 0.11 |
| Oct 27, 2026 | 0.81 | 0.84 | 0.78 | 0.79 | 0.79 | +2.85% | 56,526 | 0.58 |
| Oct 26, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -2.77% | 60,287 | 0.62 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -0.50% | 104,724 | 1.10 |
| Oct 22, 2026 | 0.87 | 0.90 | 0.76 | 0.80 | 0.80 | -6.23% | 485,979 | 5.53 |
| Oct 21, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | +1.67% | 58,904 | 0.68 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.81 | 0.84 | 0.84 | -10.10% | 44,769 | 0.52 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -4.61% | 10,420 | 0.12 |
| Oct 16, 2026 | 1.00 | 1.09 | 0.98 | 0.98 | 0.98 | -1.91% | 29,869 | 0.35 |
| Oct 15, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | +3.22% | 12,578 | 0.15 |
| Oct 14, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | +2.01% | 26,700 | 0.31 |
| Oct 13, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.94% | 131,802 | 1.59 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -4.12% | 159,233 | 1.97 |
| Oct 09, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | +1.53% | 90,800 | 1.15 |
| Oct 08, 2026 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | +2.08% | 86,155 | 1.11 |
| Oct 07, 2026 | 1.01 | 1.04 | 0.91 | 0.96 | 0.96 | -2.04% | 103,391 | 1.35 |
| Oct 06, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -1.21% | 8,341 | 0.11 |
| Oct 05, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -5.52% | 74,530 | 0.99 |
| Oct 02, 2026 | 0.94 | 1.05 | 0.91 | 1.05 | 1.05 | +8.81% | 115,696 | 1.58 |
| Oct 01, 2026 | 0.85 | 0.99 | 0.85 | 0.97 | 0.97 | +4.44% | 202,280 | 2.89 |
| Sep 30, 2026 | 0.86 | 0.92 | 0.85 | 0.92 | 0.92 | +8.71% | 179,532 | 2.67 |
| Sep 29, 2026 | 0.82 | 0.91 | 0.82 | 0.85 | 0.85 | +1.80% | 185,655 | 2.88 |
| Sep 28, 2026 | 0.90 | 0.95 | 0.79 | 0.84 | 0.84 | -5.11% | 699,704 | 13.13 |
| Sep 25, 2026 | 0.85 | 1.11 | 0.80 | 0.88 | 0.88 | +3.53% | 1,572,671 | 55.44 |
| Sep 24, 2026 | 0.78 | 0.88 | 0.75 | 0.85 | 0.85 | +6.38% | 143,670 | 5.47 |
| Sep 23, 2026 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -3.97% | 67,917 | 2.69 |
| Sep 22, 2026 | 0.89 | 0.92 | 0.80 | 0.83 | 0.83 | -2.12% | 65,569 | 2.70 |
| Sep 21, 2026 | 0.97 | 1.00 | 0.84 | 0.85 | 0.85 | -14.14% | 64,163 | 2.74 |
| Sep 18, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | +0.00% | 82,911 | 3.74 |
| Sep 17, 2026 | 1.28 | 1.30 | 0.98 | 0.99 | 0.99 | -23.26% | 138,201 | 6.86 |
| Sep 16, 2026 | 1.45 | 1.62 | 1.29 | 1.29 | 1.29 | -7.86% | 75,884 | 3.98 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.40 | 1.40 | 1.40 | -17.40% | 67,599 | 3.72 |
| Sep 14, 2026 | 1.56 | 1.70 | 1.55 | 1.70 | 1.70 | -4.24% | 1,942 | 0.10 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | +7.60% | 1,437 | 0.06 |
| Sep 10, 2026 | 1.60 | 1.71 | 1.60 | 1.65 | 1.65 | +0.61% | 10,985 | 0.49 |
| Sep 09, 2026 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -0.30% | 1,231 | 0.05 |
| Sep 08, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.32% | 663 | 0.03 |
| Sep 07, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.35% | 1,472 | 0.06 |
| Sep 03, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -5.49% | 3,024 | 0.13 |
| Sep 02, 2026 | 1.82 | 1.89 | 1.75 | 1.82 | 1.82 | +4.00% | 0 | 0.00 |
| Sep 01, 2026 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | +0.57% | 7,473 | 0.32 |
| Aug 31, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | +0.29% | 772 | 0.03 |
| Aug 28, 2026 | 1.74 | 1.78 | 1.69 | 1.74 | 1.74 | -1.98% | 0 | 0.00 |
| Aug 27, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | +0.00% | 1,174 | 0.05 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.38% | 441 | 0.02 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | +1.15% | 1,480 | 0.06 |
| Aug 24, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.35% | 1,619 | 0.07 |