Studio City International Holdings Limited American depositary shares (MSC)
4.3100
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 3:21 AM EDT
Historical Prices For Studio City International Holdings Limited American depositary shares (MSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2025 | 4.50 | 0.00 | 4.50 | 4.31 | 688 | 4.31 |
| 10/21/2025 | 4.35 | 4.50 | 4.35 | 4.50 | 6,775 | 4.50 |
| 10/20/2025 | 4.30 | 4.42 | 4.30 | 4.42 | 1,118 | 4.42 |
| 10/17/2025 | 4.50 | 4.50 | 4.50 | 4.50 | 796 | 4.50 |
| 10/16/2025 | 4.30 | 4.50 | 4.30 | 4.32 | 35,036 | 4.32 |
| 10/15/2025 | 4.00 | 4.47 | 4.00 | 4.37 | 3,400 | 4.37 |
| 10/14/2025 | 4.00 | 4.32 | 4.00 | 4.02 | 4,107 | 4.02 |
| 10/13/2025 | 4.21 | 4.21 | 4.00 | 4.01 | 6,384 | 4.01 |
| 10/10/2025 | 4.50 | 4.50 | 4.30 | 4.35 | 15,360 | 4.35 |
| 10/09/2025 | 4.52 | 4.91 | 4.29 | 4.31 | 41,525 | 4.31 |
| 10/08/2025 | 4.00 | 4.68 | 4.00 | 4.68 | 11,605 | 4.68 |
| 10/07/2025 | 3.90 | 4.23 | 3.90 | 3.93 | 7,621 | 3.93 |
| 10/06/2025 | 3.80 | 3.87 | 3.80 | 3.87 | 8,571 | 3.87 |
| 10/03/2025 | 4.00 | 4.00 | 3.74 | 3.85 | 11,225 | 3.85 |
| 10/02/2025 | 3.91 | 3.93 | 3.91 | 3.93 | 714 | 3.93 |
| 10/01/2025 | 4.05 | 4.05 | 3.92 | 4.05 | 1,434 | 4.05 |
| 9/30/2025 | 4.05 | 4.05 | 3.90 | 3.90 | 4,937 | 3.90 |
| 9/29/2025 | 4.08 | 4.19 | 3.98 | 4.13 | 8,237 | 4.13 |
| 9/26/2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3,670 | 3.98 |
| 9/25/2025 | 3.80 | 3.80 | 3.70 | 3.70 | 2,175 | 3.70 |
| 9/24/2025 | 3.85 | 3.94 | 3.83 | 3.85 | 1,895 | 3.85 |
| 9/23/2025 | 4.14 | 4.14 | 3.82 | 3.94 | 2,244 | 3.94 |
| 9/22/2025 | 4.16 | 4.16 | 3.91 | 4.06 | 3,219 | 4.06 |
| 9/19/2025 | 3.88 | 4.11 | 3.88 | 4.03 | 2,370 | 4.03 |
| 9/18/2025 | 4.18 | 4.18 | 3.83 | 4.11 | 5,529 | 4.11 |
| 9/17/2025 | 3.64 | 4.16 | 3.64 | 4.12 | 30,840 | 4.12 |
| 9/16/2025 | 3.90 | 4.05 | 3.90 | 3.98 | 4,502 | 3.98 |
| 9/15/2025 | 3.90 | 4.10 | 3.85 | 3.96 | 10,261 | 3.96 |
| 9/12/2025 | 4.21 | 4.50 | 3.89 | 4.41 | 39,723 | 4.41 |
| 9/11/2025 | 3.37 | 6.63 | 3.10 | 4.74 | 766,799 | 4.74 |
| 9/10/2025 | 3.72 | 3.72 | 3.38 | 3.45 | 5,237 | 3.45 |
| 9/09/2025 | 3.44 | 3.63 | 3.37 | 3.58 | 26,896 | 3.58 |
| 9/08/2025 | 3.85 | 3.86 | 3.38 | 3.53 | 13,845 | 3.53 |
| 9/05/2025 | 4.13 | 4.13 | 3.83 | 3.85 | 2,356 | 3.85 |
| 9/04/2025 | 4.53 | 4.53 | 3.96 | 4.13 | 8,515 | 4.13 |
| 9/03/2025 | 4.93 | 4.95 | 4.66 | 4.66 | 13,127 | 4.66 |
| 9/02/2025 | 4.84 | 5.00 | 4.84 | 4.92 | 10,786 | 4.92 |
| 8/29/2025 | 4.82 | 4.82 | 4.82 | 4.82 | 1,257 | 4.82 |
| 8/28/2025 | 4.95 | 4.95 | 4.79 | 4.79 | 959 | 4.79 |
| 8/27/2025 | 4.99 | 4.99 | 4.78 | 4.78 | 712 | 4.78 |
| 8/26/2025 | 4.76 | 4.95 | 4.76 | 4.77 | 2,085 | 4.77 |
| 8/25/2025 | 4.98 | 4.98 | 4.62 | 4.76 | 40,856 | 4.76 |
| 8/22/2025 | 4.73 | 5.15 | 4.73 | 4.76 | 40,481 | 4.76 |
| 8/21/2025 | 5.23 | 5.23 | 4.44 | 4.81 | 12,510 | 4.81 |
| 8/20/2025 | 4.43 | 5.43 | 4.24 | 5.05 | 44,128 | 5.05 |
| 8/19/2025 | 4.42 | 4.42 | 4.30 | 4.30 | 1,339 | 4.30 |
| 8/18/2025 | 4.66 | 5.10 | 4.41 | 4.51 | 11,873 | 4.51 |
| 8/15/2025 | 4.61 | 4.61 | 4.61 | 4.61 | 2,518 | 4.61 |
| 8/14/2025 | 4.95 | 5.04 | 4.48 | 4.65 | 8,720 | 4.65 |
| 8/13/2025 | 4.65 | 4.65 | 4.65 | 4.65 | 1,630 | 4.65 |
| 8/12/2025 | 4.70 | 4.71 | 4.61 | 4.65 | 1,103 | 4.65 |
| 8/11/2025 | 4.83 | 4.83 | 4.80 | 4.80 | 1,209 | 4.80 |
| 8/08/2025 | 5.02 | 5.35 | 4.95 | 5.09 | 1,805 | 5.09 |
| 8/07/2025 | 4.04 | 6.16 | 3.78 | 5.16 | 25,891 | 5.16 |
| 8/06/2025 | 4.34 | 4.34 | 4.34 | 4.34 | 171 | 4.34 |
| 8/04/2025 | 4.80 | 0.00 | 4.80 | 4.76 | 96 | 4.76 |
| 8/01/2025 | 4.80 | 4.80 | 4.80 | 4.80 | 1,557 | 4.80 |
| 7/31/2025 | 4.57 | 4.61 | 4.29 | 4.58 | 1,500 | 4.58 |
| 7/30/2025 | 4.18 | 4.79 | 4.18 | 4.57 | 4,705 | 4.57 |
| 7/29/2025 | 4.43 | 4.43 | 4.43 | 4.43 | 153 | 4.43 |
| 7/28/2025 | 4.72 | 4.72 | 4.63 | 4.63 | 837 | 4.63 |
| 7/24/2025 | 5.00 | 0.00 | 5.00 | 4.57 | 49 | 4.57 |