Studio City International Holdings Limited American depositary shares (MSC)
2.8500
+0.00 (0.00%)
NYSE · Last Trade: May 22nd, 9:27 AM EDT
Historical Prices For Studio City International Holdings Limited American depositary shares (MSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 2.85 | 2.93 | 2.85 | 2.85 | 3,372 | 2.85 |
| 5/20/2025 | 3.08 | 3.08 | 2.92 | 2.92 | 2,741 | 2.92 |
| 5/19/2025 | 3.09 | 3.09 | 2.95 | 2.98 | 5,824 | 2.98 |
| 5/16/2025 | 3.27 | 3.27 | 3.14 | 3.17 | 1,056 | 3.17 |
| 5/15/2025 | 3.02 | 3.09 | 2.85 | 3.09 | 1,369 | 3.09 |
| 5/14/2025 | 3.12 | 3.30 | 3.12 | 3.14 | 10,116 | 3.14 |
| 5/13/2025 | 3.21 | 3.35 | 3.21 | 3.35 | 7,217 | 3.35 |
| 5/12/2025 | 3.55 | 3.55 | 3.38 | 3.44 | 12,350 | 3.44 |
| 5/09/2025 | 3.58 | 3.58 | 3.20 | 3.36 | 4,848 | 3.36 |
| 5/08/2025 | 2.99 | 3.38 | 2.89 | 3.37 | 17,650 | 3.37 |
| 5/07/2025 | 2.66 | 3.00 | 2.66 | 3.00 | 1,609 | 3.00 |
| 5/06/2025 | 2.73 | 2.73 | 2.55 | 2.55 | 12,518 | 2.55 |
| 5/05/2025 | 3.00 | 3.00 | 2.72 | 2.72 | 10,494 | 2.72 |
| 5/02/2025 | 2.88 | 2.96 | 2.85 | 2.96 | 4,567 | 2.96 |
| 5/01/2025 | 2.94 | 2.94 | 2.94 | 2.94 | 1,074 | 2.94 |
| 4/30/2025 | 3.00 | 3.00 | 2.94 | 2.94 | 653 | 2.94 |
| 4/29/2025 | 2.88 | 3.11 | 2.88 | 2.94 | 4,303 | 2.94 |
| 4/28/2025 | 2.91 | 3.15 | 2.88 | 2.88 | 2,676 | 2.88 |
| 4/25/2025 | 2.91 | 3.08 | 2.91 | 3.08 | 2,676 | 3.08 |
| 4/24/2025 | 3.10 | 3.31 | 2.99 | 3.02 | 3,592 | 3.02 |
| 4/23/2025 | 3.07 | 3.07 | 3.00 | 3.02 | 688 | 3.02 |
| 4/22/2025 | 2.99 | 3.12 | 2.96 | 2.96 | 3,399 | 2.96 |
| 4/21/2025 | 2.95 | 3.07 | 2.95 | 2.96 | 2,981 | 2.96 |
| 4/17/2025 | 3.17 | 3.27 | 2.97 | 2.97 | 1,696 | 2.97 |
| 4/16/2025 | 3.06 | 3.06 | 2.95 | 3.06 | 1,189 | 3.06 |
| 4/15/2025 | 3.12 | 3.22 | 2.98 | 3.22 | 1,965 | 3.22 |
| 4/14/2025 | 3.16 | 3.17 | 2.95 | 3.06 | 858 | 3.06 |
| 4/11/2025 | 3.21 | 3.23 | 2.94 | 2.94 | 2,910 | 2.94 |
| 4/10/2025 | 3.33 | 3.56 | 3.25 | 3.36 | 6,767 | 3.36 |
| 4/09/2025 | 3.50 | 3.53 | 3.38 | 3.38 | 10,431 | 3.38 |
| 4/08/2025 | 3.53 | 3.58 | 3.50 | 3.58 | 4,048 | 3.58 |
| 4/07/2025 | 3.70 | 3.73 | 2.99 | 3.51 | 41,787 | 3.51 |
| 4/04/2025 | 3.76 | 3.81 | 3.75 | 3.80 | 3,319 | 3.80 |
| 4/03/2025 | 3.88 | 3.88 | 3.88 | 3.88 | 512 | 3.88 |
| 4/02/2025 | 3.85 | 3.88 | 3.85 | 3.88 | 536 | 3.88 |
| 4/01/2025 | 3.60 | 3.60 | 3.60 | 3.60 | 162 | 3.60 |
| 3/31/2025 | 3.60 | 3.62 | 3.44 | 3.62 | 7,764 | 3.62 |
| 3/28/2025 | 3.85 | 3.85 | 3.60 | 3.68 | 607 | 3.68 |
| 3/26/2025 | 3.56 | 0.00 | 3.76 | 3.76 | 69 | 3.76 |
| 3/25/2025 | 3.75 | 3.77 | 3.50 | 3.56 | 5,178 | 3.56 |
| 3/24/2025 | 3.75 | 3.75 | 3.75 | 3.75 | 285 | 3.75 |
| 3/21/2025 | 3.79 | 3.79 | 3.79 | 3.79 | 220 | 3.79 |
| 3/19/2025 | 3.96 | 0.00 | 3.96 | 3.96 | 324 | 3.96 |
| 3/18/2025 | 3.95 | 4.03 | 3.95 | 3.96 | 1,018 | 3.96 |
| 3/17/2025 | 3.93 | 3.95 | 3.93 | 3.95 | 570 | 3.95 |
| 3/14/2025 | 3.79 | 4.04 | 3.75 | 3.75 | 4,426 | 3.75 |
| 3/13/2025 | 3.76 | 3.76 | 3.65 | 3.65 | 1,007 | 3.65 |
| 3/12/2025 | 3.81 | 3.81 | 3.65 | 3.76 | 4,855 | 3.76 |
| 3/11/2025 | 3.69 | 3.79 | 3.69 | 3.76 | 8,372 | 3.76 |
| 3/10/2025 | 3.92 | 3.93 | 3.23 | 3.77 | 22,724 | 3.77 |
| 3/07/2025 | 3.42 | 3.95 | 3.35 | 3.83 | 19,052 | 3.83 |
| 3/06/2025 | 2.74 | 3.43 | 2.74 | 3.30 | 28,528 | 3.30 |
| 3/05/2025 | 2.52 | 2.76 | 2.46 | 2.76 | 17,217 | 2.76 |
| 3/04/2025 | 2.59 | 2.59 | 2.30 | 2.38 | 32,647 | 2.38 |
| 3/03/2025 | 3.31 | 3.31 | 2.58 | 2.58 | 16,471 | 2.58 |
| 2/28/2025 | 3.44 | 3.71 | 3.06 | 3.25 | 15,134 | 3.25 |
| 2/27/2025 | 3.56 | 3.86 | 3.46 | 3.46 | 37,188 | 3.46 |
| 2/26/2025 | 3.90 | 3.90 | 3.70 | 3.70 | 5,708 | 3.70 |
| 2/25/2025 | 3.66 | 3.85 | 3.65 | 3.65 | 5,080 | 3.65 |
| 2/24/2025 | 3.98 | 3.98 | 3.63 | 3.65 | 770 | 3.65 |