Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Studio City International Holdings Limited (MSC)

Compare
4.0000
-0.0800
(-1.96%)
As of February 21 at 4:00:02 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.23004.28183.90004.00004.000073
Feb 20, 20254.00004.28003.93004.08004.080016,200
Feb 19, 20253.56004.34003.56004.32004.320037,000
Feb 18, 20253.73003.99003.56003.65003.650050,100
Feb 14, 20253.88004.17003.77003.81003.810044,300
Feb 13, 20253.51003.81003.50003.75003.750030,300
Feb 12, 20253.75003.96003.51003.51003.51005,800
Feb 11, 20254.25004.26003.51003.75003.750017,100
Feb 10, 20254.35004.35004.10004.10004.10002,600
Feb 7, 20254.00004.20003.75004.20004.200010,400
Feb 6, 20254.15004.23003.91003.94003.940011,100
Feb 5, 20254.26004.32004.15004.15004.15007,500
Feb 4, 20254.42004.42004.24004.24004.24002,200
Feb 3, 20254.90004.95004.41004.49004.49005,500
Jan 31, 20254.62004.85004.62004.85004.85001,100
Jan 30, 20254.36004.70004.32004.52004.52001,000
Jan 29, 20254.50004.56004.36004.36004.36004,200
Jan 28, 20254.36004.63004.36004.43004.43002,400
Jan 27, 20254.80004.80004.36004.36004.360016,900
Jan 24, 20254.63004.65004.63004.64004.64003,900
Jan 23, 20254.56004.75004.55004.55004.55004,800
Jan 22, 20254.60004.96004.36004.49004.490016,800
Jan 21, 20254.42004.78004.31004.65004.650017,700
Jan 17, 20254.50004.80004.30004.50004.500051,400
Jan 16, 20254.46004.70004.12004.55004.550033,200
Jan 15, 20254.47004.62004.40004.58004.58004,100
Jan 14, 20254.56004.95004.30004.48004.48009,400
Jan 13, 20254.69004.74004.55004.55004.55001,400
Jan 10, 20254.58004.91004.55004.77004.770010,100
Jan 8, 20254.80004.89004.30004.65004.65006,300
Jan 7, 20255.14005.39004.66004.66004.660021,600
Jan 6, 20255.21005.53004.98004.98004.980010,600
Jan 3, 20255.62006.81004.94005.21005.210080,400
Jan 2, 20255.70005.98005.55005.55005.550011,700
Dec 31, 20245.98005.98005.55005.65005.65006,800
Dec 30, 20246.28006.30005.77005.90005.90002,900
Dec 27, 20246.48006.48006.48006.48006.480011,500
Dec 26, 20246.11006.55005.89006.47006.47003,500
Dec 24, 20246.16006.54006.16006.54006.54001,900
Dec 23, 20246.01006.47005.55006.05006.050012,200
Dec 20, 20245.50005.72005.50005.72005.72001,800
Dec 19, 20246.01006.41005.63005.70005.700049,800
Dec 18, 20246.21006.76006.05006.40006.40001,100
Dec 17, 20246.21006.48006.00006.48006.48002,800
Dec 16, 20246.86006.86006.21006.21006.21003,100
Dec 13, 20246.70006.70006.70006.70006.70001,300
Dec 12, 20247.00007.00006.74006.74006.74001,100
Dec 11, 20246.50006.50006.50006.50006.5000300
Dec 10, 20246.24006.50006.24006.50006.5000700
Dec 9, 20246.80006.90006.49006.90006.90001,500
Dec 6, 20246.49006.54006.49006.54006.54002,500
Dec 5, 20246.49006.49006.49006.49006.4900800
Dec 4, 20246.50006.50006.50006.50006.5000300
Dec 3, 20246.54006.75006.40006.50006.50002,500
Dec 2, 20246.54006.54006.02006.54006.54003,600
Nov 29, 20246.50006.60006.49006.60006.60007,500
Nov 27, 20246.38006.70006.38006.49006.49008,200
Nov 26, 20246.51007.24006.50006.50006.50006,000
Nov 25, 20246.41007.16006.32006.65006.650010,900
Nov 22, 20246.48007.03006.48007.00007.00004,300
Nov 21, 20246.33007.00006.33006.49006.49007,400
Nov 20, 20246.46006.76006.15006.31006.31001,500
Nov 19, 20246.40006.40005.88006.39006.39009,800
Nov 18, 20246.39006.39006.22006.22006.22001,000
Nov 15, 20246.20006.49006.04006.22006.22004,700
Nov 14, 20246.09006.47006.00006.23006.23007,400
Nov 13, 20246.25006.25006.09006.20006.20001,000
Nov 12, 20246.38006.38006.14006.36006.36001,000
Nov 11, 20247.18007.18006.09006.60006.60007,600
Nov 8, 20246.51006.60006.51006.60006.60001,600
Nov 7, 20246.49006.57006.26006.48006.48002,600
Nov 6, 20246.04006.39006.00006.10006.100012,200
Nov 5, 20246.29006.55006.05006.12006.120014,400
Nov 4, 20246.29006.29006.01006.07006.07003,200
Nov 1, 20246.29006.29006.29006.29006.2900-
Oct 31, 20246.45006.50006.20006.29006.290012,000
Oct 30, 20246.28006.54006.10006.48006.48007,300
Oct 29, 20246.15006.42006.15006.22006.22001,100
Oct 28, 20246.27006.46006.17006.25006.25004,900
Oct 25, 20246.45006.45006.29006.29006.2900800
Oct 24, 20246.40006.50006.03006.48006.48003,600
Oct 23, 20246.30006.60005.89006.55006.550018,200
Oct 22, 20246.55006.56006.11006.40006.40005,600
Oct 21, 20246.14006.50006.14006.30006.30006,400
Oct 18, 20246.96006.96006.18006.25006.25006,900
Oct 17, 20245.97006.47005.97006.43006.43005,000
Oct 16, 20246.94006.94005.70006.22006.220012,400
Oct 15, 20246.79006.99006.79006.96006.96002,000
Oct 14, 20246.84007.00006.84007.00007.00002,800
Oct 11, 20246.87007.40006.87007.06007.06006,100
Oct 10, 20247.13007.35006.94006.94006.94003,300
Oct 9, 20247.36007.36006.90007.02007.02005,600
Oct 8, 20247.10007.51006.99007.10007.10008,500
Oct 7, 20247.96008.00007.15007.51007.510012,900
Oct 4, 20248.06008.19007.87008.10008.100013,700
Oct 3, 20249.00009.00007.60008.25008.250026,900
Oct 2, 20247.76009.30007.51008.45008.450041,300
Oct 1, 20247.20007.80007.20007.58007.58008,800
Sep 30, 20247.78007.78007.39007.50007.50002,400
Sep 27, 20247.72008.00007.12007.39007.39008,500
Sep 26, 20246.61007.92006.61007.51007.510043,100
Sep 25, 20246.31006.31006.31006.31006.3100900
Sep 24, 20246.22006.59005.70006.25006.250014,400
Sep 23, 20245.81006.60005.81005.97005.97008,000
Sep 20, 20245.39005.54005.39005.48005.48001,600
Sep 19, 20245.60006.49005.19005.60005.600013,800
Sep 18, 20245.70005.70005.70005.70005.7000500
Sep 17, 20245.63005.63005.25005.62005.62002,100
Sep 16, 20246.10006.15005.04005.08005.080010,100
Sep 13, 20245.60006.15005.57006.06006.060013,300
Sep 12, 20246.31006.31006.31006.31006.3100600
Sep 11, 20246.36006.50006.15006.31006.31006,700
Sep 10, 20246.41006.41006.06006.06006.06003,200
Sep 9, 20246.19006.66005.56006.12006.120020,000
Sep 6, 20245.77006.17005.59005.77005.770010,400
Sep 5, 20246.03006.03005.50005.60005.60007,200
Sep 4, 20246.00006.03005.75005.99005.990017,300
Sep 3, 20245.75006.19005.75006.04006.04007,100
Aug 30, 20245.89005.89005.75005.75005.7500500
Aug 29, 20245.75005.75005.75005.75005.7500600
Aug 28, 20245.78005.78005.78005.78005.7800300
Aug 27, 20245.92005.97005.86005.86005.8600900
Aug 26, 20246.00006.00006.00006.00006.0000300
Aug 23, 20246.09006.09006.09006.09006.0900-
Aug 22, 20246.09006.09006.09006.09006.0900400
Aug 21, 20245.92006.12005.80005.97005.97007,900
Aug 20, 20246.13006.16005.80006.00006.00005,400
Aug 19, 20246.20006.20006.00006.00006.00001,100
Aug 16, 20246.10006.10006.10006.10006.1000-
Aug 15, 20246.10006.10005.88006.10006.10001,600
Aug 14, 20246.25006.39006.10006.13006.130026,900
Aug 13, 20246.46006.46006.25006.31006.310022,800
Aug 12, 20246.25006.59006.25006.25006.250019,600
Aug 9, 20246.32006.32006.25006.25006.25005,300
Aug 8, 20246.32006.72006.25006.25006.250010,800
Aug 7, 20246.58006.58006.58006.58006.5800600
Aug 6, 20246.58006.58006.58006.58006.5800-
Aug 5, 20246.50006.90006.30006.58006.58008,000
Aug 2, 20246.50006.50006.50006.50006.50001,100
Aug 1, 20246.90006.90006.50006.50006.500032,600
Jul 31, 20246.51006.88006.50006.74006.74002,800
Jul 30, 20246.55006.80006.50006.80006.8000900
Jul 29, 20246.55006.55006.55006.55006.5500-
Jul 26, 20246.58006.60006.55006.55006.5500800
Jul 25, 20246.83006.83006.74006.76006.76007,400
Jul 24, 20246.92006.92006.92006.92006.9200200
Jul 23, 20246.92006.92006.92006.92006.9200500
Jul 22, 20246.75006.92006.75006.92006.92009,200
Jul 19, 20246.91006.91006.75006.75006.75007,900
Jul 18, 20246.85006.85006.75006.75006.75007,600
Jul 17, 20246.92007.09006.75006.90006.90001,200
Jul 16, 20246.67007.40006.67006.94006.94009,000
Jul 15, 20246.74007.25006.74006.97006.97003,000
Jul 12, 20246.80006.80006.76006.76006.7600700
Jul 11, 20247.10007.41006.75006.87006.87005,000
Jul 10, 20246.54007.35006.54006.76006.76006,400
Jul 9, 20247.10007.10006.42006.99006.99004,300
Jul 8, 20247.92007.98007.37007.56007.56008,600
Jul 5, 20246.92007.70006.89007.19007.19004,100
Jul 3, 20245.60006.69005.02006.60006.600011,900
Jul 2, 20245.60005.60005.60005.60005.6000400
Jul 1, 20245.90005.90005.90005.90005.9000200
Jun 28, 20245.94005.94005.77005.85005.8500800
Jun 27, 20246.17006.18005.75005.95005.95002,000
Jun 26, 20246.42006.42006.18006.18006.18003,200
Jun 25, 20246.41006.41006.41006.41006.4100500
Jun 24, 20246.40006.40006.40006.40006.4000500
Jun 21, 20246.32006.98006.32006.98006.98003,400
Jun 20, 20246.68006.78006.25006.25006.250015,800
Jun 18, 20246.55007.13006.55006.78006.78001,700
Jun 17, 20247.10007.25006.53007.25007.25001,600
Jun 14, 20247.25007.25007.25007.25007.25001,800
Jun 13, 20247.00007.25007.00007.25007.25001,500
Jun 12, 20246.50007.00006.50007.00007.00003,000
Jun 11, 20246.45006.57006.39006.39006.39001,500
Jun 10, 20246.90007.44006.90006.97006.9700700
Jun 7, 20247.56007.56007.56007.56007.5600-
Jun 6, 20247.89007.89007.14007.56007.56001,800
Jun 5, 20246.18007.47006.18007.11007.11004,500
Jun 4, 20247.50007.73006.01006.17006.170012,100
Jun 3, 20247.75007.75007.00007.00007.00006,100
May 31, 20247.70007.76007.70007.75007.75003,400
May 30, 20247.57007.76007.55007.75007.75002,200
May 29, 20248.05008.05007.50007.53007.5300800
May 28, 20248.02008.03007.90007.90007.90002,900
May 24, 20248.02008.02008.02008.02008.0200200
May 23, 20247.55008.06007.55008.01008.01001,600
May 22, 20247.53008.00007.53008.00008.00003,700
May 21, 20247.78008.00007.52008.00008.00001,500
May 20, 20247.66008.05007.52008.05008.05003,400
May 17, 20247.76008.00007.21007.82007.82006,500
May 16, 20247.49008.00007.49008.00008.0000600
May 15, 20247.63007.63007.63007.63007.6300300
May 14, 20248.07008.07007.58007.63007.63002,000
May 13, 20248.10008.10007.65007.81007.81002,800
May 10, 20247.93007.97007.42007.42007.42001,100
May 9, 20247.70008.00007.70008.00008.00003,300
May 8, 20247.62008.00007.37007.40007.40004,500
May 7, 20247.20007.95007.20007.90007.90003,400
May 6, 20248.05008.05007.10007.57007.57006,100
May 3, 20247.85008.00007.61008.00008.00005,200
May 2, 20247.68007.68007.58007.58007.5800900
May 1, 20247.58007.58007.58007.58007.5800100
Apr 30, 20247.75007.75007.44007.44007.44003,500
Apr 29, 20247.00007.75007.00007.75007.750010,900
Apr 26, 20247.00007.30007.00007.12007.1200900
Apr 25, 20247.00007.54007.00007.00007.00002,900
Apr 24, 20247.23007.23007.23007.23007.2300-
Apr 23, 20247.99007.99007.23007.23007.2300600
Apr 22, 20247.30007.49007.30007.49007.4900600
Apr 19, 20247.61007.61007.12007.49007.49003,100
Apr 18, 20247.00007.35007.00007.35007.350073,100
Apr 17, 20247.69007.70007.15007.70007.70001,500
Apr 16, 20248.72008.72007.33007.33007.33005,600
Apr 15, 20248.50008.50008.50008.50008.5000-
Apr 12, 20248.72008.72008.48008.50008.5000900
Apr 11, 20248.53008.53008.20008.53008.53001,200
Apr 10, 20248.87008.87008.38008.72008.72002,900
Apr 9, 20248.20008.72007.99008.64008.64002,400
Apr 8, 20247.13008.23007.13008.23008.23003,100
Apr 5, 20247.42008.00007.42008.00008.00002,200
Apr 4, 20247.99008.00007.54007.54007.54002,600
Apr 3, 20249.11009.11008.01008.37008.37007,100
Apr 2, 20247.00008.86006.87008.86008.86009,700
Apr 1, 20247.00007.00006.63006.97006.97003,000
Mar 28, 20246.93006.93006.55006.93006.9300800
Mar 27, 20246.75006.98006.73006.83006.83005,500
Mar 26, 20246.72006.88006.50006.61006.6100900
Mar 25, 20246.90006.90006.90006.90006.90003,900
Mar 22, 20246.50006.99006.50006.83006.83005,500
Mar 21, 20246.68006.68006.50006.50006.5000900
Mar 20, 20246.89006.93006.89006.90006.90001,900
Mar 19, 20246.95006.95006.55006.55006.55001,000
Mar 18, 20246.50007.00006.50006.94006.94001,000
Mar 15, 20246.50006.50006.50006.50006.50002,000
Mar 14, 20246.50006.50006.50006.50006.5000600
Mar 13, 20246.61006.75006.61006.75006.7500800
Mar 12, 20246.70006.70006.70006.70006.7000-
Mar 11, 20246.70006.70006.70006.70006.7000200
Mar 8, 20246.75006.75006.75006.75006.7500300
Mar 7, 20246.75006.75006.75006.75006.7500-
Mar 6, 20246.75006.75006.75006.75006.75003,600
Mar 5, 20246.75006.83006.75006.75006.75002,000
Mar 4, 20246.92006.92006.75006.75006.75007,400
Mar 1, 20246.95006.95006.38006.76006.76008,300
Feb 29, 20247.00007.00006.54006.75006.75004,800
Feb 28, 20246.85006.92006.85006.92006.9200500
Feb 27, 20246.91006.91006.75006.78006.78003,500
Feb 26, 20246.84007.11006.84006.88006.8800900

Related Tickers

RCTUF Reef Casino Trust
1.9000
0.00%
 
MERIT.IS Merit Turizm Yatirim ve Isletme Anonim Sirketi
13.83
+2.37%
 
SJMHF SJM Holdings Limited
0.3000
-10.45%
 
GHIFF Gamehost Inc.
7.27
+2.97%
 
SKYZF SkyCity Entertainment Group Limited
0.7649
0.00%
 
MIN.L Minoan Group Plc
0.3750
0.00%
 
GXYEF Galaxy Entertainment Group Limited
3.6400
-4.21%
 
NGCRF NagaCorp Ltd.
0.3500
-5.41%
 
MCHVF MGM China Holdings Limited
1.0800
-2.70%
 
WYNMF Wynn Macau, Limited
0.6586
+2.79%