Dark

MSC
Studio City International Holdings Limited
stock NYSE ADR

At Close

Aug 7, 2026 3:41:49 PM EDT

1.65USD-11.290%(-0.21)807,302

1.46Bid 2.08Ask 0.62Spread

Pre-market

Aug 6, 2026 8:09:30 AM EDT

1.70USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:52:30 PM EDT

1.62USD-1.818%(-0.03)7,761

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.8400	2.8700	1.570000	1.6500	-13.153%	807,302	0.000%
2026-08-06	1.6999	2.0900	1.699900	1.8999	+11.759%	15,939	-13.153%
2026-08-05	1.7000	1.7000	1.700000	1.7000	-14.573%	514	-2.941%
2026-08-04	1.8600	1.9900	1.860000	1.9900	+4.737%	10	-17.085%
2026-08-03	1.9000	1.9000	1.900000	1.9000	+1.064%	1	-13.158%
2026-07-31	1.7500	1.8893	1.750000	1.8800	+7.429%	1,946	-12.234%
2026-07-30	2.0000	2.0000	1.750000	1.7500	-0.291%	2,537	-5.714%
2026-07-29	1.7500	1.7551	1.750000	1.7551	-0.842%	3,986	-5.988%
2026-07-28	1.9200	1.9200	1.770000	1.7700	+1.143%	1,426	-6.780%
2026-07-27	1.7900	1.8300	1.750000	1.7500	-4.372%	1,340	-5.714%
2026-07-23	2.0916	2.0916	1.830000	1.8300	-6.633%	1,093	-9.836%
2026-07-22	1.9600	1.9600	1.960000	1.9600	+13.295%	845	-15.816%
2026-07-21	1.9000	1.9000	1.730000	1.7300	-2.809%	2,407	-4.624%
2026-07-20	1.7200	1.8480	1.718200	1.7800	+8.537%	3,977	-7.303%
2026-07-17	1.7400	1.7400	1.580000	1.6400	-9.392%	6,618	+0.610%
2026-07-16	1.8100	1.8100	1.810000	1.8100	+3.429%	945	-8.840%
2026-07-15	1.7600	1.7600	1.750000	1.7500	0.000%	1,920	-5.714%
2026-07-14	1.7747	1.8750	1.750000	1.7500	0.000%	2,335	-5.714%
2026-07-13	2.0000	2.0000	1.750000	1.7500	-0.568%	2,303	-5.714%
2026-07-10	1.8900	1.8900	1.730000	1.7600	-3.297%	3,675	-6.250%
2026-07-08	1.8000	1.9500	1.800000	1.8200	-4.397%	1,843	-9.341%
2026-07-07	1.9000	1.9037	1.840000	1.9037	+2.903%	1,848	-13.327%
2026-07-06	1.8000	1.8500	1.800000	1.8500	-1.070%	4,666	-10.811%
2026-07-02	1.8700	1.8950	1.830000	1.8700	+1.081%	6,574	-11.765%
2026-07-01	1.8200	1.8500	1.820000	1.8500	+1.093%	1,446	-10.811%
2026-06-30	1.8400	1.8400	1.830000	1.8300	0.000%	1,377	-9.836%
2026-06-29	1.9400	1.9400	1.830000	1.8300	0.000%	12,443	-9.836%
2026-06-26	1.8418	1.8995	1.830000	1.8300	-6.870%	3,768	-9.836%
2026-06-25	1.8400	1.9650	1.840000	1.9650	+1.813%	913	-16.031%
2026-06-24	1.9000	2.0000	1.800000	1.9300	-3.500%	11,479	-14.508%
2026-06-23	1.9700	2.0000	1.880000	2.0000	+1.010%	6,263	-17.500%
2026-06-22	1.9800	2.0400	1.980000	1.9800	+3.120%	10,339	-16.667%
2026-06-18	1.9700	2.0200	1.920100	1.9201	-5.414%	8,777	-14.067%
2026-06-17	2.0050	2.1000	1.960000	2.0300	+1.754%	11,869	-18.719%
2026-06-16	2.0200	2.1500	1.950100	1.9950	-4.545%	25,296	-17.293%
2026-06-15	2.2400	2.4325	1.845000	2.0900	-9.524%	254,564	-21.053%
2026-06-12	2.3100	2.3100	2.310000	2.3100	-0.858%	865	-28.571%
2026-06-11	2.3000	2.4900	2.200100	2.3300	-6.800%	9,290	-29.185%
2026-06-10	2.4000	2.8800	2.400000	2.5000	+14.679%	70,628	-34.000%
2026-06-09	2.2000	2.2650	2.180000	2.1800	-6.834%	4,989	-24.312%
2026-06-08	2.2900	2.3399	2.290000	2.3399	+3.079%	1,033	-29.484%
2026-06-04	2.4000	2.4000	2.270000	2.2700	-0.782%	2,333	-27.313%
2026-06-03	2.2000	2.3000	2.200000	2.2879	-0.526%	3,113	-27.881%
2026-06-02	2.3000	2.3000	2.290000	2.3000	-3.766%	2,158	-28.261%
2026-06-01	2.3800	2.4000	2.380000	2.3900	+0.004%	1,553	-30.962%
2026-05-29	2.2000	2.3899	2.200000	2.3899	+2.146%	1,111	-30.959%
2026-05-28	2.3397	2.3397	2.339700	2.3397	-0.013%	449	-29.478%
2026-05-27	2.3400	2.3400	2.340000	2.3400	+0.429%	8	-29.487%
2026-05-26	2.3600	2.3600	2.330000	2.3300	-2.101%	1,598	-29.185%
2026-05-22	2.3900	2.4000	2.380000	2.3800	-3.838%	2,623	-30.672%
2026-05-21	2.3800	2.4750	2.380000	2.4750	+5.769%	1,906	-33.333%
2026-05-20	2.3400	2.3400	2.340000	2.3400	-4.098%	1,379	-29.487%
2026-05-19	2.4400	2.4400	2.440000	2.4400	-4.314%	889	-32.377%
2026-05-18	2.4700	2.5500	2.470000	2.5500	+3.659%	1,857	-35.294%
2026-05-15	2.5300	2.6500	2.440000	2.4600	+0.820%	3,389	-32.927%
2026-05-14	2.7900	3.1700	2.440000	2.4400	-2.400%	31,266	-32.377%
2026-05-13	2.3200	3.0400	2.320000	2.5000	+4.167%	20,993	-34.000%
2026-05-12	2.4000	2.4000	2.400000	2.4000	-4.000%	470	-31.250%
2026-05-11	2.5000	2.5000	2.500000	2.5000	0.000%	511	-34.000%
2026-05-08	2.2812	2.6500	2.281200	2.5000	-7.407%	4,822	-34.000%
2026-05-07	2.1900	2.7100	2.190000	2.7000	+12.735%	14,066	-38.889%
2026-05-06	2.4000	2.4000	2.395000	2.3950	-0.208%	710	-31.106%
2026-05-05	2.3014	2.5136	2.301400	2.4000	-7.692%	5,079	-31.250%
2026-05-04	2.3000	2.6000	2.250000	2.6000	+13.039%	7,575	-36.538%
2026-05-01	2.3700	2.4800	2.100000	2.3001	-2.123%	33,995	-28.264%
2026-04-30	2.4300	2.4300	2.350000	2.3500	-2.893%	1,073	-29.787%
2026-04-29	3.4200	3.4200	2.390000	2.4200	-3.968%	2,284	-31.818%
2026-04-27	2.3600	2.5200	2.350000	2.5200	-6.667%	2,485	-34.524%
2026-04-24	2.6044	2.7898	2.500000	2.7000	+8.000%	11,135	-38.889%
2026-04-23	2.5000	2.5000	2.500000	2.5000	-6.015%	209	-34.000%
2026-04-22	2.6800	2.6800	2.660000	2.6600	+0.758%	365	-37.970%
2026-04-20	2.7900	2.7900	2.640000	2.6400	0.000%	2,775	-37.500%
2026-04-17	2.5500	2.6400	2.550000	2.6400	+3.303%	959	-37.500%
2026-04-16	2.4100	2.6000	2.410000	2.5556	-8.401%	1,332	-35.436%
2026-04-15	2.5000	2.9100	2.375000	2.7900	+1.270%	17,525	-40.860%
2026-04-14	2.7100	3.3000	2.670000	2.7550	+4.348%	15,340	-40.109%
2026-04-13	2.6000	2.7400	2.600000	2.6402	-6.043%	2,289	-37.505%
2026-04-10	2.7000	3.1650	2.700000	2.8100	+0.717%	10,530	-41.281%
2026-04-09	2.7700	2.8950	2.750000	2.7900	+1.270%	7,325	-40.860%
2026-04-08	2.8800	2.8800	2.680000	2.7550	-5.000%	2,299	-40.109%
2026-04-07	2.6700	2.9000	2.590000	2.9000	+1.045%	1,305	-43.103%
2026-04-06	2.7800	2.8700	2.690000	2.8700	-0.692%	2,926	-42.509%
2026-04-02	2.7800	2.8900	2.780000	2.8900	+13.780%	778	-42.907%
2026-04-01	2.5600	2.8000	2.470000	2.5400	+4.527%	16,166	-35.039%
2026-03-31	2.8000	3.0600	2.400000	2.4300	-22.364%	17,274	-32.099%
2026-03-30	3.4000	3.4000	3.090000	3.1300	-7.122%	12,071	-47.284%
2026-03-27	3.0500	4.1900	2.900000	3.3700	+27.170%	147,055	-51.039%
2026-03-26	2.4900	2.9900	2.220000	2.6500	+6.000%	19,799	-37.736%
2026-03-25	2.4400	2.8000	2.210000	2.5000	+0.092%	11,308	-34.000%
2026-03-24	2.3510	2.7200	2.200000	2.4977	+4.480%	14,964	-33.939%
2026-03-23	2.5900	2.6000	2.390600	2.3906	+3.939%	1,594	-30.980%
2026-03-20	2.5000	2.6050	2.160000	2.3000	-13.043%	15,760	-28.261%
2026-03-19	2.9000	3.0400	2.500000	2.6450	-4.856%	1,647	-37.618%
2026-03-18	2.9000	2.9000	2.780000	2.7800	-8.251%	841	-40.647%
2026-03-17	3.0300	3.0300	3.030000	3.0300	+5.575%	527	-45.545%
2026-03-16	3.0300	3.0300	2.860000	2.8700	+2.500%	1,642	-42.509%
2026-03-13	3.0700	3.0700	2.800000	2.8000	-6.667%	895	-41.071%
2026-03-12	2.9250	3.1400	2.925000	3.0000	-0.990%	1,536	-45.000%
2026-03-11	3.0100	3.2000	3.010000	3.0300	-1.303%	2,948	-45.545%
2026-03-10	3.0700	3.0700	3.070000	3.0700	+7.719%	254	-46.254%
2026-03-06	2.8500	2.8500	2.850000	2.8500	-1.384%	248	-42.105%
2026-03-04	2.8000	2.8900	2.800000	2.8900	-1.884%	416	-42.907%
2026-03-03	3.1200	3.1200	2.945500	2.9455	+1.920%	2,396	-43.982%
2026-03-02	2.9100	2.9233	2.890000	2.8900	-1.027%	4,372	-42.907%
2026-02-27	3.1600	3.1600	2.920000	2.9200	-7.595%	6,176	-43.493%
2026-02-26	3.3000	3.3900	3.155000	3.1600	+8.219%	4,216	-47.785%
2026-02-24	2.9300	2.9300	2.920000	2.9200	-0.003%	1,490	-43.493%
2026-02-20	2.9200	3.0500	2.920000	2.9201	+0.003%	1,404	-43.495%
2026-02-19	3.0000	3.0200	2.920000	2.9200	-2.990%	496	-43.493%
2026-02-17	3.0100	3.0100	3.010000	3.0100	-0.040%	309	-45.183%
2026-02-13	3.0000	3.0112	3.000000	3.0112	-8.752%	1,631	-45.205%
2026-02-12	3.3000	3.3000	3.300000	3.3000	+0.610%	166	-50.000%
2026-02-10	3.2800	3.2800	3.280000	3.2800	+2.660%	240	-49.695%
2026-02-06	3.1950	3.1950	3.195000	3.1950	+6.146%	414	-48.357%
2026-02-05	3.0100	3.0100	3.010000	3.0100	0.000%	410	-45.183%
2026-02-04	3.0100	3.0100	3.010000	3.0100	-3.371%	265	-45.183%
2026-02-03	2.9900	3.1150	2.990000	3.1150	+3.833%	727	-47.030%
2026-02-02	3.0000	3.0000	3.000000	3.0000	-1.316%	334	-45.000%
2026-01-30	3.0000	3.2363	3.000000	3.0400	+0.997%	1,844	-45.724%
2026-01-29	3.1500	3.2000	3.010000	3.0100	-5.346%	3,690	-45.183%
2026-01-28	3.2299	3.2299	3.180000	3.1800	-1.825%	1,538	-48.113%
2026-01-27	3.2391	3.2391	3.239100	3.2391	-0.253%	846	-49.060%
2026-01-26	3.4400	3.4400	3.247300	3.2473	+0.225%	935	-49.189%
2026-01-23	3.2400	3.2400	3.240000	3.2400	-0.308%	4,167	-49.074%
2026-01-22	3.5100	3.5100	3.240000	3.2500	-7.932%	2,282	-49.231%
2026-01-21	3.8200	3.8200	3.530000	3.5300	-3.288%	1,350	-53.258%
2026-01-20	3.4400	3.6500	3.160000	3.6500	+15.697%	5,192	-54.795%
2026-01-16	3.2600	3.2600	3.154800	3.1548	-4.400%	348	-47.699%
2026-01-15	3.4800	3.5750	3.250200	3.3000	-1.493%	6,069	-50.000%
2026-01-14	3.3000	3.5200	3.220000	3.3500	-1.473%	6,064	-50.746%
2026-01-13	3.3449	3.5300	3.300000	3.4001	-3.406%	1,985	-51.472%
2026-01-12	3.6600	3.6600	3.520000	3.5200	+1.149%	790	-53.125%
2026-01-08	3.4800	3.4800	3.480000	3.4800	+3.264%	290	-52.586%
2026-01-07	3.3100	3.3700	3.300000	3.3700	-3.438%	1,780	-51.039%
2026-01-06	3.4200	3.4900	3.420000	3.4900	-0.143%	470	-52.722%
2026-01-05	3.4900	3.4950	3.490000	3.4950	-0.992%	1,458	-52.790%
2026-01-02	3.5300	3.5300	3.530000	3.5300	-0.563%	394	-53.258%
2025-12-31	3.5800	3.5800	3.550000	3.5500	-7.792%	4,153	-53.521%
2025-12-30	3.5700	3.9000	3.360000	3.8500	+11.594%	11,576	-57.143%
2025-12-29	3.0300	3.9000	2.900000	3.4500	+17.547%	29,379	-52.174%
2025-12-26	3.4000	3.4000	2.899900	2.9350	+1.910%	8,053	-43.782%
2025-12-24	3.5000	3.5800	2.880000	2.8800	-2.373%	6,235	-42.708%
2025-12-23	3.0000	3.0000	2.950000	2.9500	-6.646%	2,081	-44.068%
2025-12-22	3.1400	3.2200	3.110000	3.1600	+4.980%	3,609	-47.785%
2025-12-19	3.0000	3.0101	3.000000	3.0101	+0.337%	7,948	-45.185%
2025-12-18	3.0000	3.0000	3.000000	3.0000	-2.597%	7,777	-45.000%
2025-12-17	3.0800	3.0800	3.080000	3.0800	+3.010%	592	-46.429%
2025-12-16	3.4500	3.4501	2.930000	2.9900	-13.833%	21,923	-44.816%
2025-12-15	3.4750	3.4750	3.470000	3.4700	+1.314%	687	-52.450%
2025-12-12	3.3700	3.5246	3.370000	3.4250	-4.861%	3,414	-51.825%
2025-12-11	3.5000	3.6000	3.500000	3.6000	-0.277%	5,137	-54.167%
2025-12-10	3.6100	3.6100	3.610000	3.6100	+3.438%	291	-54.294%
2025-12-09	3.4900	3.4900	3.490000	3.4900	+1.749%	213	-52.722%
2025-12-08	3.3600	3.4300	3.360000	3.4300	+2.083%	6,958	-51.895%
2025-12-05	3.3654	3.3654	3.360000	3.3600	-3.543%	1,547	-50.893%
2025-12-04	3.5388	3.5388	3.483400	3.4834	-1.876%	3,369	-52.632%
2025-12-03	3.4000	3.5500	3.400000	3.5500	0.000%	367	-53.521%
2025-12-02	3.5000	3.5702	3.500000	3.5500	+1.429%	2,636	-53.521%
2025-11-28	3.5000	3.5000	3.500000	3.5000	+6.707%	1,065	-52.857%
2025-11-26	3.4700	3.5000	3.280000	3.2800	-5.437%	6,030	-49.695%
2025-11-25	3.5600	3.5600	3.468600	3.4686	-2.567%	940	-52.430%
2025-11-24	3.5600	3.5700	3.510000	3.5600	-6.684%	5,862	-53.652%
2025-11-20	3.8150	3.8150	3.815000	3.8150	+3.388%	786	-56.750%
2025-11-19	3.6900	3.6900	3.690000	3.6900	-5.631%	558	-55.285%
2025-11-18	3.8100	3.9102	3.810000	3.9102	+2.538%	1,131	-57.803%
2025-11-17	3.6700	3.9500	3.670000	3.8134	+3.344%	3,883	-56.732%
2025-11-14	3.7000	3.7000	3.690000	3.6900	-5.019%	681	-55.285%
2025-11-13	4.0600	4.0600	3.780000	3.8850	+4.155%	1,225	-57.529%
2025-11-12	4.0400	4.0400	3.730000	3.7300	-8.128%	941	-55.764%
2025-11-11	4.0600	4.0600	4.060000	4.0600	+2.655%	198	-59.360%
2025-11-10	3.7045	4.1200	3.690000	3.9550	+7.182%	5,601	-58.281%
2025-11-07	3.8400	4.0000	3.690000	3.6900	-9.247%	3,897	-55.285%
2025-11-05	4.0660	4.0660	4.066000	4.0660	+7.566%	327	-59.420%
2025-11-04	4.0200	4.0200	3.780000	3.7800	-5.261%	1,504	-56.349%
2025-11-03	3.7000	3.9899	3.700000	3.9899	+6.397%	2,948	-58.646%
2025-10-31	4.1100	4.1100	3.750000	3.7500	-6.484%	620	-56.000%
2025-10-30	3.8916	4.6100	3.570000	4.0100	-4.524%	15,167	-58.853%
2025-10-29	4.2000	4.2000	4.200000	4.2000	-0.943%	133	-60.714%
2025-10-28	4.2400	4.2400	4.240000	4.2400	-2.752%	898	-61.085%
2025-10-27	4.0400	4.3600	3.880000	4.3600	+5.060%	6,980	-62.156%
2025-10-24	4.4600	4.4600	4.150000	4.1500	-3.712%	2,974	-60.241%
2025-10-22	4.4900	4.6900	4.310000	4.3100	-4.222%	32,165	-61.717%
2025-10-21	4.3500	4.5000	4.350000	4.5000	+1.695%	6,775	-63.333%
2025-10-20	4.3000	4.4250	4.300000	4.4250	-1.667%	1,118	-62.712%
2025-10-17	4.5000	4.5000	4.500000	4.5000	+4.167%	796	-63.333%
2025-10-16	4.3000	4.5000	4.300000	4.3200	-1.126%	35,036	-61.806%
2025-10-15	4.0000	4.4700	4.000000	4.3692	+8.608%	3,400	-62.236%
2025-10-14	4.0000	4.3200	4.000000	4.0229	+0.309%	4,126	-58.985%
2025-10-13	4.2100	4.2100	4.000000	4.0105	-7.805%	6,384	-58.858%
2025-10-10	4.5000	4.5000	4.305000	4.3500	+0.926%	15,360	-62.069%
2025-10-09	4.5200	4.9100	4.290000	4.3101	-7.904%	41,525	-61.718%
2025-10-08	4.0000	4.6800	4.000000	4.6800	+19.233%	11,605	-64.744%
2025-10-07	3.9000	4.2280	3.900000	3.9251	+1.526%	15,804	-57.963%
2025-10-06	3.8000	3.8661	3.800000	3.8661	+0.418%	8,571	-57.321%
2025-10-03	4.0000	4.0000	3.740000	3.8500	-2.036%	11,225	-57.143%
2025-10-02	3.9100	3.9300	3.910000	3.9300	-3.083%	714	-58.015%
2025-10-01	4.0500	4.0550	3.923300	4.0550	+3.974%	1,434	-59.309%
2025-09-30	4.0500	4.0550	3.900000	3.9000	-5.569%	4,937	-57.692%
2025-09-29	4.0800	4.1900	3.980000	4.1300	+3.769%	8,237	-60.048%
2025-09-26	3.7000	3.9824	3.700000	3.9800	+7.568%	3,670	-58.543%
2025-09-25	3.8000	3.8000	3.700000	3.7000	-4.021%	2,175	-55.405%
2025-09-24	3.8500	3.9399	3.830000	3.8550	-2.157%	1,896	-57.198%
2025-09-23	4.1400	4.1400	3.820000	3.9400	-2.956%	2,244	-58.122%
2025-09-22	4.1600	4.1600	3.910000	4.0600	+0.744%	3,219	-59.360%
2025-09-19	3.8800	4.1100	3.880000	4.0300	-1.872%	2,370	-59.057%
2025-09-18	4.1800	4.1800	3.830000	4.1069	-0.318%	5,529	-59.824%
2025-09-17	3.6400	4.1600	3.640000	4.1200	+3.518%	30,996	-59.951%
2025-09-16	3.9000	4.0500	3.900000	3.9800	+0.505%	4,572	-58.543%
2025-09-15	3.8955	4.1000	3.850000	3.9600	-10.204%	10,342	-58.333%
2025-09-12	4.2100	4.5000	3.890000	4.4100	-6.962%	39,723	-62.585%
2025-09-11	3.3700	6.6300	3.100000	4.7400	+37.391%	768,708	-65.190%
2025-09-10	3.7200	3.7200	3.380000	3.4500	-3.631%	5,237	-52.174%
2025-09-09	3.4420	3.6300	3.370000	3.5800	+1.416%	26,896	-53.911%
2025-09-08	3.8500	3.8600	3.375000	3.5300	-8.312%	13,845	-53.258%
2025-09-05	4.1300	4.1300	3.830000	3.8500	-6.780%	2,356	-57.143%
2025-09-04	4.5300	4.5300	3.958000	4.1300	-11.373%	8,518	-60.048%
2025-09-03	4.9300	4.9459	4.660000	4.6600	-5.285%	13,127	-64.592%
2025-09-02	4.8400	4.9984	4.840000	4.9200	+2.075%	10,786	-66.463%
2025-08-29	4.8200	4.8200	4.820000	4.8200	+0.626%	1,257	-65.768%
2025-08-28	4.9500	4.9500	4.790000	4.7900	+0.209%	959	-65.553%
2025-08-27	4.9900	4.9900	4.780000	4.7800	+0.210%	712	-65.481%
2025-08-26	4.7600	4.9495	4.760000	4.7700	+0.210%	2,085	-65.409%
2025-08-25	4.9800	4.9800	4.620000	4.7600	0.000%	40,856	-65.336%
2025-08-22	4.7300	5.1500	4.730000	4.7600	-1.040%	40,481	-65.336%
2025-08-21	5.2300	5.2300	4.436400	4.8100	-4.752%	12,510	-65.696%
2025-08-20	4.4300	5.4300	4.242700	5.0500	+17.442%	44,131	-67.327%
2025-08-19	4.4200	4.4200	4.300000	4.3000	-4.696%	1,339	-61.628%
2025-08-18	4.6600	5.1000	4.410000	4.5119	-2.073%	11,873	-63.430%
2025-08-15	4.6100	4.6100	4.607400	4.6074	-0.916%	2,518	-64.188%
2025-08-14	4.9550	5.0400	4.480000	4.6500	0.000%	8,720	-64.516%
2025-08-13	4.6500	4.6500	4.650000	4.6500	0.000%	1,630	-64.516%
2025-08-12	4.7000	4.7116	4.610000	4.6500	-3.125%	1,103	-64.516%
2025-08-11	4.8300	4.8300	4.800000	4.8000	-5.759%	1,209	-65.625%
2025-08-08	5.0200	5.3477	4.950000	5.0933	-1.197%	1,805	-67.605%
2025-08-07	4.0400	6.1600	3.780000	5.1550	+18.779%	25,891	-67.992%
2025-08-06	4.3400	4.3400	4.340000	4.3400	-8.917%	171	-61.982%
2025-08-04	3.5800	4.7954	3.580000	4.7649	-0.731%	4,420	-65.372%
2025-08-01	4.8000	4.8000	4.800000	4.8000	+4.803%	1,557	-65.625%
2025-07-31	4.5700	4.6100	4.290000	4.5800	+0.219%	1,500	-63.974%
2025-07-30	4.1754	4.7865	4.175400	4.5700	+3.198%	4,705	-63.895%
2025-07-29	4.4284	4.4284	4.428400	4.4284	-4.396%	153	-62.740%
2025-07-28	4.7199	4.7199	4.632000	4.6320	+1.401%	837	-64.378%
2025-07-24	4.6000	4.6000	4.568000	4.5680	-8.640%	1,307	-63.879%
2025-07-22	5.0000	5.0000	5.000000	5.0000	+1.461%	707	-67.000%
2025-07-21	4.6181	4.9280	4.444300	4.9280	+0.367%	2,101	-66.518%
2025-07-17	4.6500	4.9100	4.610000	4.9100	+2.292%	1,885	-66.395%
2025-07-16	4.8000	4.8000	4.800000	4.8000	0.000%	734	-65.625%
2025-07-15	4.9900	4.9900	4.800000	4.8000	-2.736%	1,597	-65.625%
2025-07-14	4.6000	5.1500	4.600000	4.9350	+1.963%	6,212	-66.565%
2025-07-11	4.7700	4.8400	4.570000	4.8400	+3.419%	5,221	-65.909%
2025-07-10	4.5200	4.6800	4.440000	4.6800	+1.560%	6,595	-64.744%
2025-07-09	4.3300	4.6799	4.330000	4.6081	+5.690%	7,759	-64.193%
2025-07-08	4.5100	4.5100	4.204800	4.3600	+3.810%	4,237	-62.156%
2025-07-07	4.6200	4.6700	4.050100	4.2000	-0.943%	10,826	-60.714%
2025-07-03	4.2710	4.5150	4.240000	4.2400	-3.636%	4,292	-61.085%
2025-07-02	4.3900	4.6600	4.205000	4.4000	-1.566%	24,576	-62.500%
2025-07-01	3.2000	4.5799	3.170000	4.4700	+40.787%	122,720	-63.087%
2025-06-30	3.2600	3.2600	3.049900	3.1750	+1.776%	11,174	-48.031%
2025-06-27	3.1900	3.4700	3.119600	3.1196	-5.467%	6,527	-47.109%
2025-06-26	2.9800	3.3300	2.920000	3.3000	+7.502%	8,617	-50.000%
2025-06-25	2.8200	3.1500	2.820000	3.0697	+8.470%	4,787	-46.249%
2025-06-24	2.8220	2.8800	2.820000	2.8300	-2.414%	1,375	-41.696%
2025-06-23	3.0859	3.0859	2.680000	2.9000	+1.045%	2,165	-43.103%
2025-06-20	2.9000	3.1000	2.740000	2.8700	+2.135%	5,257	-42.509%
2025-06-18	2.9200	2.9200	2.810000	2.8100	-1.404%	1,208	-41.281%
2025-06-17	2.7300	2.9835	2.730000	2.8500	+3.636%	1,623	-42.105%
2025-06-16	2.7300	2.9000	2.730000	2.7500	-0.362%	4,802	-40.000%
2025-06-13	3.1527	3.1527	2.760000	2.7600	-1.429%	1,654	-40.217%
2025-06-11	2.8000	2.8000	2.800000	2.8000	+1.449%	506	-41.071%
2025-06-10	2.9000	3.0972	2.760000	2.7600	-0.719%	2,408	-40.217%
2025-06-09	2.9600	2.9600	2.760000	2.7800	+0.361%	872	-40.647%
2025-06-06	2.7600	2.7700	2.760000	2.7700	+0.727%	411	-40.433%
2025-06-05	2.7600	2.7600	2.750000	2.7500	+0.365%	705	-40.000%
2025-06-04	2.7800	2.7800	2.740000	2.7400	-1.439%	835	-39.781%
2025-06-03	2.8500	2.9300	2.780000	2.7800	-2.797%	3,019	-40.647%
2025-06-02	2.8100	2.9500	2.810000	2.8600	+0.175%	951	-42.308%
2025-05-30	2.8800	2.8800	2.855000	2.8550	-1.433%	1,115	-42.207%
2025-05-29	2.8700	2.8996	2.870000	2.8965	+0.748%	2,044	-43.035%
2025-05-28	2.8800	2.8800	2.875000	2.8750	-0.174%	257	-42.609%
2025-05-27	2.8300	3.0400	2.830000	2.8800	0.000%	1,103	-42.708%
2025-05-23	2.8800	2.8800	2.880000	2.8800	-0.346%	474	-42.708%
2025-05-22	3.0350	3.0350	2.870000	2.8900	+1.404%	8,210	-42.907%
2025-05-21	2.8500	2.9300	2.850000	2.8500	-2.397%	3,372	-42.105%
2025-05-20	3.0800	3.0800	2.920000	2.9200	-2.013%	2,741	-43.493%
2025-05-19	3.0900	3.0900	2.950000	2.9800	-5.994%	5,824	-44.631%
2025-05-16	3.2659	3.2659	3.137000	3.1700	+2.589%	1,056	-47.950%
2025-05-15	3.0150	3.0900	2.850000	3.0900	-1.592%	1,369	-46.602%
2025-05-14	3.1234	3.3000	3.123400	3.1400	-6.269%	10,116	-47.452%
2025-05-13	3.2069	3.3500	3.206900	3.3500	-2.616%	7,217	-50.746%
2025-05-12	3.5500	3.5501	3.380000	3.4400	+2.329%	12,350	-52.035%
2025-05-09	3.5800	3.5800	3.200000	3.3617	-0.246%	4,848	-50.918%
2025-05-08	2.9900	3.3800	2.890000	3.3700	+12.333%	17,653	-51.039%
2025-05-07	2.6587	3.0000	2.658700	3.0000	+17.495%	1,609	-45.000%
2025-05-06	2.7300	2.7300	2.550000	2.5533	-6.129%	12,518	-35.378%
2025-05-05	3.0000	3.0000	2.720000	2.7200	-8.105%	10,494	-39.338%
2025-05-02	2.8755	2.9599	2.850000	2.9599	+0.506%	4,567	-44.255%
2025-05-01	2.9450	2.9450	2.945000	2.9450	+0.170%	1,074	-43.973%
2025-04-30	3.0000	3.0000	2.940000	2.9400	-0.044%	653	-43.878%
2025-04-29	2.8800	3.1090	2.880000	2.9413	+2.128%	4,303	-43.902%
2025-04-28	2.9100	3.1499	2.880000	2.8800	-6.463%	2,676	-42.708%
2025-04-25	2.9100	3.0790	2.910000	3.0790	+1.886%	2,676	-46.411%
2025-04-24	3.1000	3.3133	2.990000	3.0220	-0.010%	3,592	-45.400%
2025-04-23	3.0700	3.0700	3.000000	3.0223	+2.105%	688	-45.406%
2025-04-22	2.9900	3.1163	2.960000	2.9600	0.000%	3,399	-44.257%
2025-04-21	2.9500	3.0740	2.950000	2.9600	-0.337%	2,981	-44.257%
2025-04-17	3.1750	3.2700	2.970000	2.9700	-2.941%	1,696	-44.444%
2025-04-16	3.0600	3.0600	2.950000	3.0600	-4.969%	1,189	-46.078%
2025-04-15	3.1200	3.2200	2.980000	3.2200	+5.229%	1,965	-48.758%
2025-04-14	3.1600	3.1711	2.950000	3.0600	+4.082%	858	-46.078%
2025-04-11	3.2100	3.2272	2.940000	2.9400	-12.490%	2,910	-43.878%
2025-04-10	3.3300	3.5600	3.249800	3.3596	-0.604%	6,767	-50.887%
2025-04-09	3.5000	3.5292	3.380000	3.3800	-5.587%	10,431	-51.183%
2025-04-08	3.5300	3.5800	3.500000	3.5800	+1.896%	4,048	-53.911%
2025-04-07	3.7000	3.7300	2.991600	3.5134	-7.542%	41,787	-53.037%
2025-04-04	3.7600	3.8800	3.750500	3.8000	-1.935%	3,968	-56.579%
2025-04-03	3.8750	3.8750	3.875000	3.8750	-0.144%	512	-57.419%
2025-04-02	3.8500	3.8806	3.850000	3.8806	+7.794%	536	-57.481%
2025-04-01	3.6000	3.6000	3.600000	3.6000	-0.662%	162	-54.167%
2025-03-31	3.6000	3.6240	3.440100	3.6240	-1.522%	7,764	-54.470%
2025-03-28	3.8500	3.8500	3.600200	3.6800	-2.128%	607	-55.163%
2025-03-26	3.4800	3.7600	3.480000	3.7600	+5.618%	5,989	-56.117%
2025-03-25	3.7500	3.7700	3.500000	3.5600	-5.067%	5,178	-53.652%
2025-03-24	3.7500	3.7500	3.750000	3.7500	-1.055%	285	-56.000%
2025-03-21	3.7900	3.7900	3.790000	3.7900	-4.293%	220	-56.464%
2025-03-19	4.1400	4.1400	3.960000	3.9600	+0.068%	1,188	-58.333%
2025-03-18	3.9500	4.0300	3.950000	3.9573	+0.104%	1,018	-58.305%
2025-03-17	3.9300	3.9532	3.930000	3.9532	+5.419%	570	-58.262%
2025-03-14	3.7900	4.0400	3.750000	3.7500	+2.740%	4,426	-56.000%
2025-03-13	3.7600	3.7600	3.650000	3.6500	-2.926%	1,007	-54.795%
2025-03-12	3.8050	3.8050	3.650000	3.7600	0.000%	4,855	-56.117%
2025-03-11	3.6900	3.7850	3.690000	3.7600	-0.265%	8,372	-56.117%
2025-03-10	3.9200	3.9300	3.230000	3.7700	-1.567%	22,724	-56.233%
2025-03-07	3.4200	3.9495	3.350000	3.8300	+16.061%	19,052	-56.919%
2025-03-06	2.7446	3.4299	2.744600	3.3000	+19.565%	28,558	-50.000%
2025-03-05	2.5200	2.7600	2.460000	2.7600	+15.966%	17,217	-40.217%
2025-03-04	2.5900	2.5900	2.300000	2.3800	-7.930%	32,647	-30.672%
2025-03-03	3.3148	3.3148	2.580000	2.5850	-20.462%	16,471	-36.170%
2025-02-28	3.4400	3.7100	3.065000	3.2500	-6.069%	15,134	-49.231%
2025-02-27	3.5600	3.8601	3.455000	3.4600	-6.486%	37,188	-52.312%
2025-02-26	3.9050	3.9050	3.700000	3.7000	+1.370%	5,708	-55.405%
2025-02-25	3.6600	3.8500	3.650000	3.6500	0.000%	5,080	-54.795%
2025-02-24	3.9821	3.9821	3.630000	3.6500	-8.750%	770	-54.795%
2025-02-21	4.2300	4.2818	3.900000	4.0000	-1.961%	12,292	-58.750%
2025-02-20	4.0000	4.2800	3.925000	4.0800	-5.556%	16,169	-59.559%
2025-02-19	3.5600	4.3400	3.560000	4.3200	+18.356%	37,041	-61.806%
2025-02-18	3.7300	3.9899	3.560000	3.6500	-4.199%	50,107	-54.795%
2025-02-14	3.8800	4.1700	3.770000	3.8100	+1.600%	44,344	-56.693%
2025-02-13	3.5100	3.8050	3.500000	3.7500	+6.838%	30,265	-56.000%
2025-02-12	3.7500	3.9599	3.510000	3.5100	-6.400%	5,846	-52.991%
2025-02-11	4.2520	4.2600	3.510000	3.7500	-8.537%	17,118	-56.000%
2025-02-10	4.3500	4.3500	4.100000	4.1000	-2.381%	2,555	-59.756%
2025-02-07	4.0000	4.2000	3.750000	4.2000	+6.621%	10,357	-60.714%
2025-02-06	4.1500	4.2300	3.910100	3.9392	-5.080%	11,142	-58.113%
2025-02-05	4.2600	4.3191	4.150000	4.1500	-2.123%	7,507	-60.241%
2025-02-04	4.4192	4.4192	4.240000	4.2400	-5.507%	2,185	-61.085%
2025-02-03	4.9000	4.9500	4.410000	4.4871	-7.482%	5,517	-63.228%
2025-01-31	4.6200	4.8500	4.615000	4.8500	+7.301%	1,070	-65.979%
2025-01-30	4.3600	4.7000	4.320000	4.5200	+3.670%	975	-63.496%
2025-01-29	4.5000	4.5624	4.360000	4.3600	-1.580%	4,224	-62.156%
2025-01-28	4.3600	4.6313	4.360000	4.4300	+1.606%	2,429	-62.754%
2025-01-27	4.8000	4.8000	4.360000	4.3600	-6.034%	16,913	-62.156%
2025-01-24	4.6300	4.6500	4.630000	4.6400	+1.978%	3,945	-64.440%
2025-01-23	4.5600	4.7500	4.550000	4.5500	+1.336%	4,779	-63.736%
2025-01-22	4.6000	4.9600	4.362000	4.4900	-3.441%	16,750	-63.252%
2025-01-21	4.4200	4.7800	4.310000	4.6500	+3.333%	17,746	-64.516%
2025-01-17	4.5000	4.8000	4.300000	4.5000	-1.099%	51,398	-63.333%
2025-01-16	4.4600	4.7000	4.122800	4.5500	-0.655%	33,178	-63.736%
2025-01-15	4.4700	4.6200	4.400000	4.5800	+2.232%	4,066	-63.974%
2025-01-14	4.5600	4.9500	4.300000	4.4800	-1.545%	9,378	-63.170%
2025-01-13	4.6900	4.7448	4.550300	4.5503	-4.606%	1,615	-63.739%

.dark-mode .JMnfxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMnfxS{ 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