Get the Stockscreener App
7.9512
0.61%
-0.0488
Studio City International Holdings Ltd ADR Stock (MSC) Price History
The historical daily chart and data for Studio City International Holdings Ltd ADR stock (MSC), show that the latest closing stock price as of May 10, 2024, is $7.9512.
- Studio City International Holdings Ltd ADR all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Studio City International Holdings Ltd ADR stock price recorded was $0.00 on August 05, 2020. Since then, Studio City International Holdings Ltd ADR's stock price has risen over to $7.9512 now.
- The 52-week high stock price for MSC is $9.11, representing a 14.57% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for MSC is $4.2201, indicating a -46.92% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Studio City International Holdings Ltd ADR (MSC) stock in the beginning of 2023 was $5.7284. The stock closed the year at $5.96, a gain of over 4.04% for the year.
The table below shows more information about MSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $7.93 | $7.93 | $0.00 | 100.0 | -0.88% |
| May 09, 2024 | $8.00 | $7.70 | $0.30 | 3,253.0 | +8.11% |
| May 08, 2024 | $8.00 | $7.37 | $0.63 | 4,466.0 | -6.33% |
| May 07, 2024 | $7.95 | $7.20 | $0.75 | 3,387.0 | +4.29% |
| May 06, 2024 | $8.05 | $7.10 | $0.9467 | 6,085.0 | -5.31% |
| May 03, 2024 | $8.00 | $7.61 | $0.3852 | 5,168.0 | +5.54% |
| May 02, 2024 | $7.68 | $7.58 | $0.1048 | 948.0 | -0.02% |
| May 01, 2024 | $7.58 | $7.58 | $0.00 | 134.0 | +1.90% |
| Apr 30, 2024 | $7.75 | $7.44 | $0.3142 | 3,496.0 | -4.00% |
| Apr 29, 2024 | $7.75 | $7.00 | $0.75 | 10,882.0 | +8.92% |
| Apr 26, 2024 | $7.29 | $7.00 | $0.295 | 933.0 | +1.64% |
| Apr 25, 2024 | $7.54 | $7.00 | $0.5406 | 2,927.0 | -3.18% |
| Apr 23, 2024 | $7.99 | $7.23 | $0.76 | 633.0 | -3.46% |
| Apr 22, 2024 | $7.49 | $7.30 | $0.19 | 609.0 | -0.01% |
| Apr 19, 2024 | $7.61 | $7.12 | $0.4931 | 3,126.0 | +1.89% |
| Apr 18, 2024 | $7.35 | $7.00 | $0.3507 | 381.0 | -4.54% |
| Apr 17, 2024 | $7.70 | $7.15 | $0.5489 | 1,539.0 | +5.05% |
| Apr 16, 2024 | $8.72 | $7.33 | $1.39 | 5,555.0 | -13.76% |
| Apr 12, 2024 | $8.72 | $8.48 | $0.24 | 921.0 | -0.35% |
| Apr 11, 2024 | $8.53 | $8.20 | $0.33 | 1,165.0 | -2.18% |
| Apr 10, 2024 | $8.87 | $8.38 | $0.4941 | 2,949.0 | +0.88% |
Studio City International Holdings Ltd ADR Stock (MSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Studio City International Holdings Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Studio City International Holdings Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Studio City International Holdings Ltd ADR Stock (MSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.05 | $7.10 | $0.9467 | 23,541.0 | +6.59% |
| Apr, 2024 | $9.11 | $6.63 | $2.48 | 64,914.0 | +7.36% |
| Mar, 2024 | $7.00 | $6.38 | $0.62 | 46,190.0 | +2.67% |
| Feb, 2024 | $7.11 | $6.35 | $0.7621 | 46,734.0 | +0.90% |
| Jan, 2024 | $7.74 | $5.79 | $1.95 | 125,036.0 | +3.24% |
Studio City International Holdings Ltd ADR Stock (MSC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.98 | $4.85 | $2.13 | 233,221.0 | +21.42% |
| Nov, 2023 | $5.72 | $4.29 | $1.43 | 108,987.0 | +6.73% |
| Oct, 2023 | $6.00 | $4.22 | $1.78 | 182,695.0 | -0.60% |
| Sep, 2023 | $7.55 | $4.80 | $2.75 | 65,491.0 | -28.04% |
| Aug, 2023 | $7.24 | $6.22 | $1.02 | 133,250.0 | -1.55% |
| Jul, 2023 | $7.75 | $6.57 | $1.18 | 661,158.0 | +2.32% |
| Jun, 2023 | $7.39 | $5.72 | $1.67 | 154,485.0 | +20.46% |
| May, 2023 | $7.98 | $5.60 | $2.38 | 288,781.0 | -22.37% |
| Apr, 2023 | $9.57 | $6.34 | $3.23 | 343,547.0 | +11.47% |
| Mar, 2023 | $7.98 | $5.64 | $2.34 | 298,983.0 | -4.91% |
| Feb, 2023 | $8.32 | $5.68 | $2.64 | 550,851.0 | +1.89% |
| Jan, 2023 | $8.80 | $6.00 | $2.80 | 1,301,841.0 | +15.27% |
Studio City International Holdings Ltd ADR Stock (MSC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.68 | $2.37 | $4.31 | 2,774,634.0 | +152.54% |
| Nov, 2022 | $2.83 | $1.88 | $0.9528 | 100,360.0 | +18.00% |
| Oct, 2022 | $2.50 | $1.75 | $0.75 | 109,418.0 | -8.68% |
| Sep, 2022 | $2.80 | $1.52 | $1.28 | 661,504.0 | +25.86% |
| Aug, 2022 | $2.48 | $1.62 | $0.8599 | 159,405.0 | -12.56% |
| Jul, 2022 | $2.42 | $1.81 | $0.61 | 121,660.0 | -7.44% |
| Jun, 2022 | $3.27 | $1.82 | $1.45 | 1,287,949.0 | -33.02% |
| May, 2022 | $4.81 | $1.69 | $3.12 | 2,650,627.0 | -15.75% |
| Apr, 2022 | $7.08 | $3.50 | $3.58 | 1,026,618.0 | -34.72% |
| Mar, 2022 | $7.48 | $4.71 | $2.77 | 111,159.0 | +16.05% |
| Feb, 2022 | $5.79 | $4.38 | $1.40 | 93,949.0 | -10.99% |
| Jan, 2022 | $6.60 | $5.31 | $1.29 | 48,223.0 | +6.00% |
0.41%
0.06%
Cap:
|
Volume (24h):