Dark

MSC
Studio City International Holdings Limited
stock NYSE ADR

At Close

Sep 25, 2026 3:59:30 PM EDT

0.8604USD+1.224%(+0.0104)1,559,656

0.7900Bid 1.26Ask 0.4700Spread

Pre-market

Sep 25, 2026 9:22:30 AM EDT

0.8500USD0.000%(0.0000)2,500

After-hours

Sep 25, 2026 4:49:30 PM EDT

0.8568USD-0.418%(-0.0036)24,362

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.8300	0.9300	0.7900	0.860400	+1.224%	1,559,656	0.000%
2026-09-24	0.7750	0.8778	0.7525	0.850000	+6.370%	143,671	+1.224%
2026-09-23	0.8245	0.8500	0.7900	0.799100	-3.989%	67,917	+7.671%
2026-09-22	0.8926	0.9163	0.8000	0.832300	-2.094%	65,570	+3.376%
2026-09-21	0.9700	1.0000	0.8402	0.850099	-14.131%	64,164	+1.212%
2026-09-18	1.0800	1.0800	0.9898	0.990000	0.000%	82,911	-13.091%
2026-09-17	1.2800	1.3000	0.9800	0.990000	-23.256%	142,379	-13.091%
2026-09-16	1.4500	1.6182	1.2900	1.290000	-7.857%	75,885	-33.302%
2026-09-15	1.6200	1.6200	1.4000	1.400000	-17.433%	67,599	-38.543%
2026-09-14	1.5600	1.6956	1.5500	1.695600	-4.203%	1,942	-49.257%
2026-09-11	1.7687	1.7700	1.7500	1.770000	+7.599%	1,437	-51.390%
2026-09-10	1.6000	1.7100	1.6000	1.645000	+0.612%	10,985	-47.696%
2026-09-09	1.6574	1.6574	1.6100	1.635000	-0.305%	1,232	-47.376%
2026-09-08	1.6400	1.6400	1.6400	1.640000	-4.340%	663	-47.537%
2026-09-04	1.6900	1.7144	1.6900	1.714400	-0.326%	1,473	-49.813%
2026-09-03	1.7110	1.7200	1.7000	1.720000	-5.495%	3,025	-49.977%
2026-09-02	1.8200	1.8300	1.8200	1.820000	+4.000%	6	-52.725%
2026-09-01	1.6900	1.7850	1.6900	1.750000	+0.575%	7,473	-50.834%
2026-08-31	1.6900	1.7400	1.6900	1.740000	-1.695%	772	-50.552%
2026-08-27	1.8650	1.8650	1.7700	1.770000	0.000%	1,175	-51.390%
2026-08-26	1.7700	1.7700	1.7700	1.770000	-4.386%	441	-51.390%
2026-08-25	1.8800	1.8800	1.8100	1.851200	+1.158%	1,481	-53.522%
2026-08-24	1.8100	1.8300	1.8100	1.830000	-1.348%	1,620	-52.984%
2026-08-21	1.7850	1.8550	1.7850	1.855000	+3.056%	2,304	-53.617%
2026-08-20	1.7800	1.8200	1.6500	1.800000	+3.448%	11,696	-52.200%
2026-08-19	1.7500	1.7500	1.7400	1.740000	-4.918%	2,466	-50.552%
2026-08-18	1.8250	1.9120	1.8000	1.830000	+0.549%	4,171	-52.984%
2026-08-17	1.8400	1.8600	1.7300	1.820000	+1.111%	16,456	-52.725%
2026-08-14	1.6900	1.8185	1.6700	1.800000	+4.179%	14,253	-52.200%
2026-08-13	1.6900	1.7300	1.6500	1.727800	-0.701%	11,322	-50.203%
2026-08-12	1.7400	1.7999	1.6600	1.740000	+2.353%	32,372	-50.552%
2026-08-11	1.8200	1.8250	1.7000	1.700000	-3.955%	5,568	-49.388%
2026-08-10	1.7800	1.8600	1.6600	1.770000	-2.210%	52,914	-51.390%
2026-08-07	2.0300	3.0100	1.5700	1.810000	-4.732%	822,601	-52.464%
2026-08-06	1.6999	2.0900	1.6999	1.899900	+11.759%	15,939	-54.713%
2026-08-05	1.7000	1.7000	1.7000	1.700000	-14.573%	514	-49.388%
2026-08-04	1.8600	1.9900	1.8600	1.990000	+4.737%	10	-56.764%
2026-08-03	1.9000	1.9000	1.9000	1.900000	+1.064%	1	-54.716%
2026-07-31	1.7500	1.8893	1.7500	1.880000	+7.429%	1,946	-54.234%
2026-07-30	2.0000	2.0000	1.7500	1.750000	-0.291%	2,537	-50.834%
2026-07-29	1.7500	1.7551	1.7500	1.755100	-0.842%	3,986	-50.977%
2026-07-28	1.9200	1.9200	1.7700	1.770000	+1.143%	1,426	-51.390%
2026-07-27	1.7900	1.8300	1.7500	1.750000	-4.372%	1,340	-50.834%
2026-07-23	2.0916	2.0916	1.8300	1.830000	-6.633%	1,093	-52.984%
2026-07-22	1.9600	1.9600	1.9600	1.960000	+13.295%	845	-56.102%
2026-07-21	1.9000	1.9000	1.7300	1.730000	-2.809%	2,407	-50.266%
2026-07-20	1.7200	1.8480	1.7182	1.780000	+8.537%	3,977	-51.663%
2026-07-17	1.7400	1.7400	1.5800	1.640000	-9.392%	6,618	-47.537%
2026-07-16	1.8100	1.8100	1.8100	1.810000	+3.429%	945	-52.464%
2026-07-15	1.7600	1.7600	1.7500	1.750000	0.000%	1,920	-50.834%
2026-07-14	1.7747	1.8750	1.7500	1.750000	0.000%	2,335	-50.834%
2026-07-13	2.0000	2.0000	1.7500	1.750000	-0.568%	2,303	-50.834%
2026-07-10	1.8900	1.8900	1.7300	1.760000	-3.297%	3,675	-51.114%
2026-07-08	1.8000	1.9500	1.8000	1.820000	-4.397%	1,843	-52.725%
2026-07-07	1.9000	1.9037	1.8400	1.903700	+2.903%	1,848	-54.804%
2026-07-06	1.8000	1.8500	1.8000	1.850000	-1.070%	4,666	-53.492%
2026-07-02	1.8700	1.8950	1.8300	1.870000	+1.081%	6,574	-53.989%
2026-07-01	1.8200	1.8500	1.8200	1.850000	+1.093%	1,446	-53.492%
2026-06-30	1.8400	1.8400	1.8300	1.830000	0.000%	1,377	-52.984%
2026-06-29	1.9400	1.9400	1.8300	1.830000	0.000%	12,443	-52.984%
2026-06-26	1.8418	1.8995	1.8300	1.830000	-6.870%	3,768	-52.984%
2026-06-25	1.8400	1.9650	1.8400	1.965000	+1.813%	913	-56.214%
2026-06-24	1.9000	2.0000	1.8000	1.930000	-3.500%	11,479	-55.420%
2026-06-23	1.9700	2.0000	1.8800	2.000000	+1.010%	6,263	-56.980%
2026-06-22	1.9800	2.0400	1.9800	1.980000	+3.120%	10,339	-56.545%
2026-06-18	1.9700	2.0200	1.9201	1.920100	-5.414%	8,777	-55.190%
2026-06-17	2.0050	2.1000	1.9600	2.030000	+1.754%	11,869	-57.616%
2026-06-16	2.0200	2.1500	1.9501	1.995000	-4.545%	25,296	-56.872%
2026-06-15	2.2400	2.4325	1.8450	2.090000	-9.524%	254,564	-58.833%
2026-06-12	2.3100	2.3100	2.3100	2.310000	-0.858%	865	-62.753%
2026-06-11	2.3000	2.4900	2.2001	2.330000	-6.800%	9,290	-63.073%
2026-06-10	2.4000	2.8800	2.4000	2.500000	+14.679%	70,628	-65.584%
2026-06-09	2.2000	2.2650	2.1800	2.180000	-6.834%	4,989	-60.532%
2026-06-08	2.2900	2.3399	2.2900	2.339900	+3.079%	1,033	-63.229%
2026-06-04	2.4000	2.4000	2.2700	2.270000	-0.782%	2,333	-62.097%
2026-06-03	2.2000	2.3000	2.2000	2.287900	-0.526%	3,113	-62.393%
2026-06-02	2.3000	2.3000	2.2900	2.300000	-3.766%	2,158	-62.591%
2026-06-01	2.3800	2.4000	2.3800	2.390000	+0.004%	1,553	-64.000%
2026-05-29	2.2000	2.3899	2.2000	2.389900	+2.146%	1,111	-63.998%
2026-05-28	2.3397	2.3397	2.3397	2.339700	-0.013%	449	-63.226%
2026-05-27	2.3400	2.3400	2.3400	2.340000	+0.429%	8	-63.231%
2026-05-26	2.3600	2.3600	2.3300	2.330000	-2.101%	1,598	-63.073%
2026-05-22	2.3900	2.4000	2.3800	2.380000	-3.838%	2,623	-63.849%
2026-05-21	2.3800	2.4750	2.3800	2.475000	+5.769%	1,906	-65.236%
2026-05-20	2.3400	2.3400	2.3400	2.340000	-4.098%	1,379	-63.231%
2026-05-19	2.4400	2.4400	2.4400	2.440000	-4.314%	889	-64.738%
2026-05-18	2.4700	2.5500	2.4700	2.550000	+3.659%	1,857	-66.259%
2026-05-15	2.5300	2.6500	2.4400	2.460000	+0.820%	3,389	-65.024%
2026-05-14	2.7900	3.1700	2.4400	2.440000	-2.400%	31,266	-64.738%
2026-05-13	2.3200	3.0400	2.3200	2.500000	+4.167%	20,993	-65.584%
2026-05-12	2.4000	2.4000	2.4000	2.400000	-4.000%	470	-64.150%
2026-05-11	2.5000	2.5000	2.5000	2.500000	0.000%	511	-65.584%
2026-05-08	2.2812	2.6500	2.2812	2.500000	-7.407%	4,822	-65.584%
2026-05-07	2.1900	2.7100	2.1900	2.700000	+12.735%	14,066	-68.133%
2026-05-06	2.4000	2.4000	2.3950	2.395000	-0.208%	710	-64.075%
2026-05-05	2.3014	2.5136	2.3014	2.400000	-7.692%	5,079	-64.150%
2026-05-04	2.3000	2.6000	2.2500	2.600000	+13.039%	7,575	-66.908%
2026-05-01	2.3700	2.4800	2.1000	2.300100	-2.123%	33,995	-62.593%
2026-04-30	2.4300	2.4300	2.3500	2.350000	-2.893%	1,073	-63.387%
2026-04-29	3.4200	3.4200	2.3900	2.420000	-3.968%	2,284	-64.446%
2026-04-27	2.3600	2.5200	2.3500	2.520000	-6.667%	2,485	-65.857%
2026-04-24	2.6044	2.7898	2.5000	2.700000	+8.000%	11,135	-68.133%
2026-04-23	2.5000	2.5000	2.5000	2.500000	-6.015%	209	-65.584%
2026-04-22	2.6800	2.6800	2.6600	2.660000	+0.758%	365	-67.654%
2026-04-20	2.7900	2.7900	2.6400	2.640000	0.000%	2,775	-67.409%
2026-04-17	2.5500	2.6400	2.5500	2.640000	+3.303%	959	-67.409%
2026-04-16	2.4100	2.6000	2.4100	2.555600	-8.401%	1,332	-66.333%
2026-04-15	2.5000	2.9100	2.3750	2.790000	+1.270%	17,525	-69.161%
2026-04-14	2.7100	3.3000	2.6700	2.755000	+4.348%	15,340	-68.770%
2026-04-13	2.6000	2.7400	2.6000	2.640200	-6.043%	2,289	-67.412%
2026-04-10	2.7000	3.1650	2.7000	2.810000	+0.717%	10,530	-69.381%
2026-04-09	2.7700	2.8950	2.7500	2.790000	+1.270%	7,325	-69.161%
2026-04-08	2.8800	2.8800	2.6800	2.755000	-5.000%	2,299	-68.770%
2026-04-07	2.6700	2.9000	2.5900	2.900000	+1.045%	1,305	-70.331%
2026-04-06	2.7800	2.8700	2.6900	2.870000	-0.692%	2,926	-70.021%
2026-04-02	2.7800	2.8900	2.7800	2.890000	+13.780%	778	-70.228%
2026-04-01	2.5600	2.8000	2.4700	2.540000	+4.527%	16,166	-66.126%
2026-03-31	2.8000	3.0600	2.4000	2.430000	-22.364%	17,274	-64.593%
2026-03-30	3.4000	3.4000	3.0900	3.130000	-7.122%	12,071	-72.511%
2026-03-27	3.0500	4.1900	2.9000	3.370000	+27.170%	147,055	-74.469%
2026-03-26	2.4900	2.9900	2.2200	2.650000	+6.000%	19,799	-67.532%
2026-03-25	2.4400	2.8000	2.2100	2.500000	+0.092%	11,308	-65.584%
2026-03-24	2.3510	2.7200	2.2000	2.497700	+4.480%	14,964	-65.552%
2026-03-23	2.5900	2.6000	2.3906	2.390600	+3.939%	1,594	-64.009%
2026-03-20	2.5000	2.6050	2.1600	2.300000	-13.043%	15,760	-62.591%
2026-03-19	2.9000	3.0400	2.5000	2.645000	-4.856%	1,647	-67.471%
2026-03-18	2.9000	2.9000	2.7800	2.780000	-8.251%	841	-69.050%
2026-03-17	3.0300	3.0300	3.0300	3.030000	+5.575%	527	-71.604%
2026-03-16	3.0300	3.0300	2.8600	2.870000	+2.500%	1,642	-70.021%
2026-03-13	3.0700	3.0700	2.8000	2.800000	-6.667%	895	-69.271%
2026-03-12	2.9250	3.1400	2.9250	3.000000	-0.990%	1,536	-71.320%
2026-03-11	3.0100	3.2000	3.0100	3.030000	-1.303%	2,948	-71.604%
2026-03-10	3.0700	3.0700	3.0700	3.070000	+7.719%	254	-71.974%
2026-03-06	2.8500	2.8500	2.8500	2.850000	-1.384%	248	-69.811%
2026-03-04	2.8000	2.8900	2.8000	2.890000	-1.884%	416	-70.228%
2026-03-03	3.1200	3.1200	2.9455	2.945500	+1.920%	2,396	-70.789%
2026-03-02	2.9100	2.9233	2.8900	2.890000	-1.027%	4,372	-70.228%
2026-02-27	3.1600	3.1600	2.9200	2.920000	-7.595%	6,176	-70.534%
2026-02-26	3.3000	3.3900	3.1550	3.160000	+8.219%	4,216	-72.772%
2026-02-24	2.9300	2.9300	2.9200	2.920000	-0.003%	1,490	-70.534%
2026-02-20	2.9200	3.0500	2.9200	2.920100	+0.003%	1,404	-70.535%
2026-02-19	3.0000	3.0200	2.9200	2.920000	-2.990%	496	-70.534%
2026-02-17	3.0100	3.0100	3.0100	3.010000	-0.040%	309	-71.415%
2026-02-13	3.0000	3.0112	3.0000	3.011200	-8.752%	1,631	-71.427%
2026-02-12	3.3000	3.3000	3.3000	3.300000	+0.610%	166	-73.927%
2026-02-10	3.2800	3.2800	3.2800	3.280000	+2.660%	240	-73.768%
2026-02-06	3.1950	3.1950	3.1950	3.195000	+6.146%	414	-73.070%
2026-02-05	3.0100	3.0100	3.0100	3.010000	0.000%	410	-71.415%
2026-02-04	3.0100	3.0100	3.0100	3.010000	-3.371%	265	-71.415%
2026-02-03	2.9900	3.1150	2.9900	3.115000	+3.833%	727	-72.379%
2026-02-02	3.0000	3.0000	3.0000	3.000000	-1.316%	334	-71.320%
2026-01-30	3.0000	3.2363	3.0000	3.040000	+0.997%	1,844	-71.697%
2026-01-29	3.1500	3.2000	3.0100	3.010000	-5.346%	3,690	-71.415%
2026-01-28	3.2299	3.2299	3.1800	3.180000	-1.825%	1,538	-72.943%
2026-01-27	3.2391	3.2391	3.2391	3.239100	-0.253%	846	-73.437%
2026-01-26	3.4400	3.4400	3.2473	3.247300	+0.225%	935	-73.504%
2026-01-23	3.2400	3.2400	3.2400	3.240000	-0.308%	4,167	-73.444%
2026-01-22	3.5100	3.5100	3.2400	3.250000	-7.932%	2,282	-73.526%
2026-01-21	3.8200	3.8200	3.5300	3.530000	-3.288%	1,350	-75.626%
2026-01-20	3.4400	3.6500	3.1600	3.650000	+15.697%	5,192	-76.427%
2026-01-16	3.2600	3.2600	3.1548	3.154800	-4.400%	348	-72.727%
2026-01-15	3.4800	3.5750	3.2502	3.300000	-1.493%	6,069	-73.927%
2026-01-14	3.3000	3.5200	3.2200	3.350000	-1.473%	6,064	-74.316%
2026-01-13	3.3449	3.5300	3.3000	3.400100	-3.406%	1,985	-74.695%
2026-01-12	3.6600	3.6600	3.5200	3.520000	+1.149%	790	-75.557%
2026-01-08	3.4800	3.4800	3.4800	3.480000	+3.264%	290	-75.276%
2026-01-07	3.3100	3.3700	3.3000	3.370000	-3.438%	1,780	-74.469%
2026-01-06	3.4200	3.4900	3.4200	3.490000	-0.143%	470	-75.347%
2026-01-05	3.4900	3.4950	3.4900	3.495000	-0.992%	1,458	-75.382%
2026-01-02	3.5300	3.5300	3.5300	3.530000	-0.563%	394	-75.626%
2025-12-31	3.5800	3.5800	3.5500	3.550000	-7.792%	4,153	-75.763%
2025-12-30	3.5700	3.9000	3.3600	3.850000	+11.594%	11,576	-77.652%
2025-12-29	3.0300	3.9000	2.9000	3.450000	+17.547%	29,379	-75.061%
2025-12-26	3.4000	3.4000	2.8999	2.935000	+1.910%	8,053	-70.685%
2025-12-24	3.5000	3.5800	2.8800	2.880000	-2.373%	6,235	-70.125%
2025-12-23	3.0000	3.0000	2.9500	2.950000	-6.646%	2,081	-70.834%
2025-12-22	3.1400	3.2200	3.1100	3.160000	+4.980%	3,609	-72.772%
2025-12-19	3.0000	3.0101	3.0000	3.010100	+0.337%	7,948	-71.416%
2025-12-18	3.0000	3.0000	3.0000	3.000000	-2.597%	7,777	-71.320%
2025-12-17	3.0800	3.0800	3.0800	3.080000	+3.010%	592	-72.065%
2025-12-16	3.4500	3.4501	2.9300	2.990000	-13.833%	21,923	-71.224%
2025-12-15	3.4750	3.4750	3.4700	3.470000	+1.314%	687	-75.205%
2025-12-12	3.3700	3.5246	3.3700	3.425000	-4.861%	3,414	-74.879%
2025-12-11	3.5000	3.6000	3.5000	3.600000	-0.277%	5,137	-76.100%
2025-12-10	3.6100	3.6100	3.6100	3.610000	+3.438%	291	-76.166%
2025-12-09	3.4900	3.4900	3.4900	3.490000	+1.749%	213	-75.347%
2025-12-08	3.3600	3.4300	3.3600	3.430000	+2.083%	6,958	-74.915%
2025-12-05	3.3654	3.3654	3.3600	3.360000	-3.543%	1,547	-74.393%
2025-12-04	3.5388	3.5388	3.4834	3.483400	-1.876%	3,369	-75.300%
2025-12-03	3.4000	3.5500	3.4000	3.550000	0.000%	367	-75.763%
2025-12-02	3.5000	3.5702	3.5000	3.550000	+1.429%	2,636	-75.763%
2025-11-28	3.5000	3.5000	3.5000	3.500000	+6.707%	1,065	-75.417%
2025-11-26	3.4700	3.5000	3.2800	3.280000	-5.437%	6,030	-73.768%
2025-11-25	3.5600	3.5600	3.4686	3.468600	-2.567%	940	-75.195%
2025-11-24	3.5600	3.5700	3.5100	3.560000	-6.684%	5,862	-75.831%
2025-11-20	3.8150	3.8150	3.8150	3.815000	+3.388%	786	-77.447%
2025-11-19	3.6900	3.6900	3.6900	3.690000	-5.631%	558	-76.683%
2025-11-18	3.8100	3.9102	3.8100	3.910200	+2.538%	1,131	-77.996%
2025-11-17	3.6700	3.9500	3.6700	3.813400	+3.344%	3,883	-77.437%
2025-11-14	3.7000	3.7000	3.6900	3.690000	-5.019%	681	-76.683%
2025-11-13	4.0600	4.0600	3.7800	3.885000	+4.155%	1,225	-77.853%
2025-11-12	4.0400	4.0400	3.7300	3.730000	-8.128%	941	-76.933%
2025-11-11	4.0600	4.0600	4.0600	4.060000	+2.655%	198	-78.808%
2025-11-10	3.7045	4.1200	3.6900	3.955000	+7.182%	5,601	-78.245%
2025-11-07	3.8400	4.0000	3.6900	3.690000	-9.247%	3,897	-76.683%
2025-11-05	4.0660	4.0660	4.0660	4.066000	+7.566%	327	-78.839%
2025-11-04	4.0200	4.0200	3.7800	3.780000	-5.261%	1,504	-77.238%
2025-11-03	3.7000	3.9899	3.7000	3.989900	+6.397%	2,948	-78.436%
2025-10-31	4.1100	4.1100	3.7500	3.750000	-6.484%	620	-77.056%
2025-10-30	3.8916	4.6100	3.5700	4.010000	-4.524%	15,167	-78.544%
2025-10-29	4.2000	4.2000	4.2000	4.200000	-0.943%	133	-79.514%
2025-10-28	4.2400	4.2400	4.2400	4.240000	-2.752%	898	-79.708%
2025-10-27	4.0400	4.3600	3.8800	4.360000	+5.060%	6,980	-80.266%
2025-10-24	4.4600	4.4600	4.1500	4.150000	-3.712%	2,974	-79.267%
2025-10-22	4.4900	4.6900	4.3100	4.310000	-4.222%	32,165	-80.037%
2025-10-21	4.3500	4.5000	4.3500	4.500000	+1.695%	6,775	-80.880%
2025-10-20	4.3000	4.4250	4.3000	4.425000	-1.667%	1,118	-80.556%
2025-10-17	4.5000	4.5000	4.5000	4.500000	+4.167%	796	-80.880%
2025-10-16	4.3000	4.5000	4.3000	4.320000	-1.126%	35,036	-80.083%
2025-10-15	4.0000	4.4700	4.0000	4.369200	+8.608%	3,400	-80.308%
2025-10-14	4.0000	4.3200	4.0000	4.022900	+0.309%	4,126	-78.612%
2025-10-13	4.2100	4.2100	4.0000	4.010500	-7.805%	6,384	-78.546%
2025-10-10	4.5000	4.5000	4.3050	4.350000	+0.926%	15,360	-80.221%
2025-10-09	4.5200	4.9100	4.2900	4.310100	-7.904%	41,525	-80.038%
2025-10-08	4.0000	4.6800	4.0000	4.680000	+19.233%	11,605	-81.615%
2025-10-07	3.9000	4.2280	3.9000	3.925100	+1.526%	15,804	-78.080%
2025-10-06	3.8000	3.8661	3.8000	3.866100	+0.418%	8,571	-77.745%
2025-10-03	4.0000	4.0000	3.7400	3.850000	-2.036%	11,225	-77.652%
2025-10-02	3.9100	3.9300	3.9100	3.930000	-3.083%	714	-78.107%
2025-10-01	4.0500	4.0550	3.9233	4.055000	+3.974%	1,434	-78.782%
2025-09-30	4.0500	4.0550	3.9000	3.900000	-5.569%	4,937	-77.938%
2025-09-29	4.0800	4.1900	3.9800	4.130000	+3.769%	8,237	-79.167%
2025-09-26	3.7000	3.9824	3.7000	3.980000	+7.568%	3,670	-78.382%
2025-09-25	3.8000	3.8000	3.7000	3.700000	-4.021%	2,175	-76.746%
2025-09-24	3.8500	3.9399	3.8300	3.855000	-2.157%	1,896	-77.681%
2025-09-23	4.1400	4.1400	3.8200	3.940000	-2.956%	2,244	-78.162%
2025-09-22	4.1600	4.1600	3.9100	4.060000	+0.744%	3,219	-78.808%
2025-09-19	3.8800	4.1100	3.8800	4.030000	-1.872%	2,370	-78.650%
2025-09-18	4.1800	4.1800	3.8300	4.106900	-0.318%	5,529	-79.050%
2025-09-17	3.6400	4.1600	3.6400	4.120000	+3.518%	30,996	-79.117%
2025-09-16	3.9000	4.0500	3.9000	3.980000	+0.505%	4,572	-78.382%
2025-09-15	3.8955	4.1000	3.8500	3.960000	-10.204%	10,342	-78.273%
2025-09-12	4.2100	4.5000	3.8900	4.410000	-6.962%	39,723	-80.490%
2025-09-11	3.3700	6.6300	3.1000	4.740000	+37.391%	768,708	-81.848%
2025-09-10	3.7200	3.7200	3.3800	3.450000	-3.631%	5,237	-75.061%
2025-09-09	3.4420	3.6300	3.3700	3.580000	+1.416%	26,896	-75.966%
2025-09-08	3.8500	3.8600	3.3750	3.530000	-8.312%	13,845	-75.626%
2025-09-05	4.1300	4.1300	3.8300	3.850000	-6.780%	2,356	-77.652%
2025-09-04	4.5300	4.5300	3.9580	4.130000	-11.373%	8,518	-79.167%
2025-09-03	4.9300	4.9459	4.6600	4.660000	-5.285%	13,127	-81.536%
2025-09-02	4.8400	4.9984	4.8400	4.920000	+2.075%	10,786	-82.512%
2025-08-29	4.8200	4.8200	4.8200	4.820000	+0.626%	1,257	-82.149%
2025-08-28	4.9500	4.9500	4.7900	4.790000	+0.209%	959	-82.038%
2025-08-27	4.9900	4.9900	4.7800	4.780000	+0.210%	712	-82.000%
2025-08-26	4.7600	4.9495	4.7600	4.770000	+0.210%	2,085	-81.962%
2025-08-25	4.9800	4.9800	4.6200	4.760000	0.000%	40,856	-81.924%
2025-08-22	4.7300	5.1500	4.7300	4.760000	-1.040%	40,481	-81.924%
2025-08-21	5.2300	5.2300	4.4364	4.810000	-4.752%	12,510	-82.112%
2025-08-20	4.4300	5.4300	4.2427	5.050000	+17.442%	44,131	-82.962%
2025-08-19	4.4200	4.4200	4.3000	4.300000	-4.696%	1,339	-79.991%
2025-08-18	4.6600	5.1000	4.4100	4.511900	-2.073%	11,873	-80.930%
2025-08-15	4.6100	4.6100	4.6074	4.607400	-0.916%	2,518	-81.326%
2025-08-14	4.9550	5.0400	4.4800	4.650000	0.000%	8,720	-81.497%
2025-08-13	4.6500	4.6500	4.6500	4.650000	0.000%	1,630	-81.497%
2025-08-12	4.7000	4.7116	4.6100	4.650000	-3.125%	1,103	-81.497%
2025-08-11	4.8300	4.8300	4.8000	4.800000	-5.759%	1,209	-82.075%
2025-08-08	5.0200	5.3477	4.9500	5.093300	-1.197%	1,805	-83.107%
2025-08-07	4.0400	6.1600	3.7800	5.155000	+18.779%	25,891	-83.309%
2025-08-06	4.3400	4.3400	4.3400	4.340000	-8.917%	171	-80.175%
2025-08-04	3.5800	4.7954	3.5800	4.764900	-0.731%	4,420	-81.943%
2025-08-01	4.8000	4.8000	4.8000	4.800000	+4.803%	1,557	-82.075%
2025-07-31	4.5700	4.6100	4.2900	4.580000	+0.219%	1,500	-81.214%
2025-07-30	4.1754	4.7865	4.1754	4.570000	+3.198%	4,705	-81.173%
2025-07-29	4.4284	4.4284	4.4284	4.428400	-4.396%	153	-80.571%
2025-07-28	4.7199	4.7199	4.6320	4.632000	+1.401%	837	-81.425%
2025-07-24	4.6000	4.6000	4.5680	4.568000	-8.640%	1,307	-81.165%
2025-07-22	5.0000	5.0000	5.0000	5.000000	+1.461%	707	-82.792%
2025-07-21	4.6181	4.9280	4.4443	4.928000	+0.367%	2,101	-82.541%
2025-07-17	4.6500	4.9100	4.6100	4.910000	+2.292%	1,885	-82.477%
2025-07-16	4.8000	4.8000	4.8000	4.800000	0.000%	734	-82.075%
2025-07-15	4.9900	4.9900	4.8000	4.800000	-2.736%	1,597	-82.075%
2025-07-14	4.6000	5.1500	4.6000	4.935000	+1.963%	6,212	-82.565%
2025-07-11	4.7700	4.8400	4.5700	4.840000	+3.419%	5,221	-82.223%
2025-07-10	4.5200	4.6800	4.4400	4.680000	+1.560%	6,595	-81.615%
2025-07-09	4.3300	4.6799	4.3300	4.608100	+5.690%	7,759	-81.329%
2025-07-08	4.5100	4.5100	4.2048	4.360000	+3.810%	4,237	-80.266%
2025-07-07	4.6200	4.6700	4.0501	4.200000	-0.943%	10,826	-79.514%
2025-07-03	4.2710	4.5150	4.2400	4.240000	-3.636%	4,292	-79.708%
2025-07-02	4.3900	4.6600	4.2050	4.400000	-1.566%	24,576	-80.445%
2025-07-01	3.2000	4.5799	3.1700	4.470000	+40.787%	122,720	-80.752%
2025-06-30	3.2600	3.2600	3.0499	3.175000	+1.776%	11,174	-72.901%
2025-06-27	3.1900	3.4700	3.1196	3.119600	-5.467%	6,527	-72.420%
2025-06-26	2.9800	3.3300	2.9200	3.300000	+7.502%	8,617	-73.927%
2025-06-25	2.8200	3.1500	2.8200	3.069700	+8.470%	4,787	-71.971%
2025-06-24	2.8220	2.8800	2.8200	2.830000	-2.414%	1,375	-69.597%
2025-06-23	3.0859	3.0859	2.6800	2.900000	+1.045%	2,165	-70.331%
2025-06-20	2.9000	3.1000	2.7400	2.870000	+2.135%	5,257	-70.021%
2025-06-18	2.9200	2.9200	2.8100	2.810000	-1.404%	1,208	-69.381%
2025-06-17	2.7300	2.9835	2.7300	2.850000	+3.636%	1,623	-69.811%
2025-06-16	2.7300	2.9000	2.7300	2.750000	-0.362%	4,802	-68.713%
2025-06-13	3.1527	3.1527	2.7600	2.760000	-1.429%	1,654	-68.826%
2025-06-11	2.8000	2.8000	2.8000	2.800000	+1.449%	506	-69.271%
2025-06-10	2.9000	3.0972	2.7600	2.760000	-0.719%	2,408	-68.826%
2025-06-09	2.9600	2.9600	2.7600	2.780000	+0.361%	872	-69.050%
2025-06-06	2.7600	2.7700	2.7600	2.770000	+0.727%	411	-68.939%
2025-06-05	2.7600	2.7600	2.7500	2.750000	+0.365%	705	-68.713%
2025-06-04	2.7800	2.7800	2.7400	2.740000	-1.439%	835	-68.599%
2025-06-03	2.8500	2.9300	2.7800	2.780000	-2.797%	3,019	-69.050%
2025-06-02	2.8100	2.9500	2.8100	2.860000	+0.175%	951	-69.916%
2025-05-30	2.8800	2.8800	2.8550	2.855000	-1.433%	1,115	-69.863%
2025-05-29	2.8700	2.8996	2.8700	2.896500	+0.748%	2,044	-70.295%
2025-05-28	2.8800	2.8800	2.8750	2.875000	-0.174%	257	-70.073%
2025-05-27	2.8300	3.0400	2.8300	2.880000	0.000%	1,103	-70.125%
2025-05-23	2.8800	2.8800	2.8800	2.880000	-0.346%	474	-70.125%
2025-05-22	3.0350	3.0350	2.8700	2.890000	+1.404%	8,210	-70.228%
2025-05-21	2.8500	2.9300	2.8500	2.850000	-2.397%	3,372	-69.811%
2025-05-20	3.0800	3.0800	2.9200	2.920000	-2.013%	2,741	-70.534%
2025-05-19	3.0900	3.0900	2.9500	2.980000	-5.994%	5,824	-71.128%
2025-05-16	3.2659	3.2659	3.1370	3.170000	+2.589%	1,056	-72.858%
2025-05-15	3.0150	3.0900	2.8500	3.090000	-1.592%	1,369	-72.155%
2025-05-14	3.1234	3.3000	3.1234	3.140000	-6.269%	10,116	-72.599%
2025-05-13	3.2069	3.3500	3.2069	3.350000	-2.616%	7,217	-74.316%
2025-05-12	3.5500	3.5501	3.3800	3.440000	+2.329%	12,350	-74.988%
2025-05-09	3.5800	3.5800	3.2000	3.361700	-0.246%	4,848	-74.406%
2025-05-08	2.9900	3.3800	2.8900	3.370000	+12.333%	17,653	-74.469%
2025-05-07	2.6587	3.0000	2.6587	3.000000	+17.495%	1,609	-71.320%
2025-05-06	2.7300	2.7300	2.5500	2.553300	-6.129%	12,518	-66.302%
2025-05-05	3.0000	3.0000	2.7200	2.720000	-8.105%	10,494	-68.368%
2025-05-02	2.8755	2.9599	2.8500	2.959900	+0.506%	4,567	-70.931%
2025-05-01	2.9450	2.9450	2.9450	2.945000	+0.170%	1,074	-70.784%
2025-04-30	3.0000	3.0000	2.9400	2.940000	-0.044%	653	-70.735%
2025-04-29	2.8800	3.1090	2.8800	2.941300	+2.128%	4,303	-70.748%
2025-04-28	2.9100	3.1499	2.8800	2.880000	-6.463%	2,676	-70.125%
2025-04-25	2.9100	3.0790	2.9100	3.079000	+1.886%	2,676	-72.056%
2025-04-24	3.1000	3.3133	2.9900	3.022000	-0.010%	3,592	-71.529%
2025-04-23	3.0700	3.0700	3.0000	3.022300	+2.105%	688	-71.532%
2025-04-22	2.9900	3.1163	2.9600	2.960000	0.000%	3,399	-70.932%
2025-04-21	2.9500	3.0740	2.9500	2.960000	-0.337%	2,981	-70.932%
2025-04-17	3.1750	3.2700	2.9700	2.970000	-2.941%	1,696	-71.030%
2025-04-16	3.0600	3.0600	2.9500	3.060000	-4.969%	1,189	-71.882%
2025-04-15	3.1200	3.2200	2.9800	3.220000	+5.229%	1,965	-73.280%
2025-04-14	3.1600	3.1711	2.9500	3.060000	+4.082%	858	-71.882%
2025-04-11	3.2100	3.2272	2.9400	2.940000	-12.490%	2,910	-70.735%
2025-04-10	3.3300	3.5600	3.2498	3.359600	-0.604%	6,767	-74.390%
2025-04-09	3.5000	3.5292	3.3800	3.380000	-5.587%	10,431	-74.544%
2025-04-08	3.5300	3.5800	3.5000	3.580000	+1.896%	4,048	-75.966%
2025-04-07	3.7000	3.7300	2.9916	3.513400	-7.542%	41,787	-75.511%
2025-04-04	3.7600	3.8800	3.7505	3.800000	-1.935%	3,968	-77.358%
2025-04-03	3.8750	3.8750	3.8750	3.875000	-0.144%	512	-77.796%
2025-04-02	3.8500	3.8806	3.8500	3.880600	+7.794%	536	-77.828%
2025-04-01	3.6000	3.6000	3.6000	3.600000	-0.662%	162	-76.100%
2025-03-31	3.6000	3.6240	3.4401	3.624000	-1.522%	7,764	-76.258%
2025-03-28	3.8500	3.8500	3.6002	3.680000	-2.128%	607	-76.620%
2025-03-26	3.4800	3.7600	3.4800	3.760000	+5.618%	5,989	-77.117%
2025-03-25	3.7500	3.7700	3.5000	3.560000	-5.067%	5,178	-75.831%
2025-03-24	3.7500	3.7500	3.7500	3.750000	-1.055%	285	-77.056%
2025-03-21	3.7900	3.7900	3.7900	3.790000	-4.293%	220	-77.298%
2025-03-19	4.1400	4.1400	3.9600	3.960000	+0.068%	1,188	-78.273%
2025-03-18	3.9500	4.0300	3.9500	3.957300	+0.104%	1,018	-78.258%
2025-03-17	3.9300	3.9532	3.9300	3.953200	+5.419%	570	-78.235%
2025-03-14	3.7900	4.0400	3.7500	3.750000	+2.740%	4,426	-77.056%
2025-03-13	3.7600	3.7600	3.6500	3.650000	-2.926%	1,007	-76.427%
2025-03-12	3.8050	3.8050	3.6500	3.760000	0.000%	4,855	-77.117%
2025-03-11	3.6900	3.7850	3.6900	3.760000	-0.265%	8,372	-77.117%
2025-03-10	3.9200	3.9300	3.2300	3.770000	-1.567%	22,724	-77.178%
2025-03-07	3.4200	3.9495	3.3500	3.830000	+16.061%	19,052	-77.535%
2025-03-06	2.7446	3.4299	2.7446	3.300000	+19.565%	28,558	-73.927%
2025-03-05	2.5200	2.7600	2.4600	2.760000	+15.966%	17,217	-68.826%
2025-03-04	2.5900	2.5900	2.3000	2.380000	-7.930%	32,647	-63.849%
2025-03-03	3.3148	3.3148	2.5800	2.585000	-20.462%	16,471	-66.716%

.dark-mode .MtVR4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtVR4V{ color: #333333; background-color: white; border: 2px solid #333333; }MSCStudio City International Holdings Limitedstock NYSE ADR

MSC
Studio City International Holdings Limited
stock NYSE ADR