Get the Stockscreener App
6.12
0.82%
0.05
After Hours:
6.12
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 November 05, 2024, is $6.12.
- 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 $6.12 now.
- The 52-week high stock price for MSC is $9.30, representing a 51.96% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for MSC is $4.32, indicating a -29.41% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $6.55 | $6.05 | $0.50 | 14,440.0 | +0.82% |
| Nov 04, 2024 | $6.29 | $6.01 | $0.28 | 3,166.0 | -3.54% |
| Oct 31, 2024 | $6.50 | $6.20 | $0.30 | 11,991.0 | -2.89% |
| Oct 30, 2024 | $6.54 | $6.10 | $0.44 | 7,335.0 | +4.18% |
| Oct 29, 2024 | $6.42 | $6.15 | $0.265 | 1,134.0 | -0.48% |
| Oct 28, 2024 | $6.46 | $6.17 | $0.2896 | 4,932.0 | -0.64% |
| Oct 25, 2024 | $6.45 | $6.29 | $0.1626 | 842.0 | -2.93% |
| Oct 24, 2024 | $6.50 | $6.03 | $0.47 | 3,649.0 | -1.11% |
| Oct 23, 2024 | $6.60 | $5.89 | $0.7099 | 18,231.0 | +2.39% |
| Oct 22, 2024 | $6.55 | $6.11 | $0.445 | 5,575.0 | +1.59% |
| Oct 21, 2024 | $6.50 | $6.14 | $0.36 | 4,295.0 | +0.79% |
| Oct 18, 2024 | $6.96 | $6.18 | $0.78 | 6,899.0 | -2.79% |
| Oct 17, 2024 | $6.47 | $5.97 | $0.4999 | 4,997.0 | +3.38% |
| Oct 16, 2024 | $6.94 | $5.70 | $1.24 | 12,423.0 | -10.63% |
| Oct 15, 2024 | $6.99 | $6.79 | $0.20 | 1,957.0 | -0.57% |
| Oct 14, 2024 | $7.00 | $6.84 | $0.16 | 2,841.0 | -0.78% |
| Oct 11, 2024 | $7.40 | $6.87 | $0.5299 | 6,101.0 | +1.73% |
| Oct 10, 2024 | $7.35 | $6.94 | $0.4183 | 3,259.0 | -1.21% |
| Oct 09, 2024 | $7.36 | $6.90 | $0.46 | 5,624.0 | -1.13% |
| Oct 08, 2024 | $7.51 | $6.99 | $0.52 | 8,514.0 | -5.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.55 | $6.01 | $0.54 | 32,046.0 | -2.74% |
| Oct, 2024 | $9.30 | $5.70 | $3.60 | 214,323.0 | -16.10% |
| Sep, 2024 | $8.00 | $5.04 | $2.96 | 190,427.0 | +30.43% |
| Aug, 2024 | $6.90 | $5.75 | $1.15 | 115,921.0 | -14.65% |
| Jul, 2024 | $7.98 | $5.02 | $2.96 | 91,543.0 | +15.17% |
| Jun, 2024 | $7.89 | $5.75 | $2.14 | 49,383.0 | -24.52% |
| May, 2024 | $8.10 | $7.10 | $0.9967 | 56,061.0 | +4.17% |
| 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% |
3.78%
2.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):