Studio City International Holdings Limited American depositary shares (MSC)
3.5134
-0.2866 (-7.54%)
NYSE · Last Trade: Apr 7th, 9:13 PM EDT
Historical Prices For Studio City International Holdings Limited American depositary shares (MSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/21/2025 | 4.23 | 4.28 | 3.90 | 4.00 | 12,292 | 4.00 |
| 2/20/2025 | 4.00 | 4.28 | 3.92 | 4.08 | 16,169 | 4.08 |
| 2/19/2025 | 3.56 | 4.34 | 3.56 | 4.32 | 37,041 | 4.32 |
| 2/18/2025 | 3.73 | 3.99 | 3.56 | 3.65 | 50,107 | 3.65 |
| 2/14/2025 | 3.88 | 4.17 | 3.77 | 3.81 | 44,344 | 3.81 |
| 2/13/2025 | 3.51 | 3.81 | 3.50 | 3.75 | 30,265 | 3.75 |
| 2/12/2025 | 3.75 | 3.96 | 3.51 | 3.51 | 5,846 | 3.51 |
| 2/11/2025 | 4.25 | 4.26 | 3.51 | 3.75 | 17,118 | 3.75 |
| 2/10/2025 | 4.35 | 4.35 | 4.10 | 4.10 | 2,555 | 4.10 |
| 2/07/2025 | 4.00 | 4.20 | 3.75 | 4.20 | 10,357 | 4.20 |
| 2/06/2025 | 4.15 | 4.23 | 3.91 | 3.94 | 11,142 | 3.94 |
| 2/05/2025 | 4.26 | 4.32 | 4.15 | 4.15 | 7,507 | 4.15 |
| 2/04/2025 | 4.42 | 4.42 | 4.24 | 4.24 | 2,185 | 4.24 |
| 2/03/2025 | 4.90 | 4.95 | 4.41 | 4.49 | 5,517 | 4.49 |
| 1/31/2025 | 4.62 | 4.85 | 4.62 | 4.85 | 1,070 | 4.85 |
| 1/30/2025 | 4.36 | 4.70 | 4.32 | 4.52 | 975 | 4.52 |
| 1/29/2025 | 4.50 | 4.56 | 4.36 | 4.36 | 4,224 | 4.36 |
| 1/28/2025 | 4.36 | 4.63 | 4.36 | 4.43 | 2,429 | 4.43 |
| 1/27/2025 | 4.80 | 4.80 | 4.36 | 4.36 | 16,913 | 4.36 |
| 1/24/2025 | 4.63 | 4.65 | 4.63 | 4.64 | 3,945 | 4.64 |
| 1/23/2025 | 4.56 | 4.75 | 4.55 | 4.55 | 4,779 | 4.55 |
| 1/22/2025 | 4.60 | 4.96 | 4.36 | 4.49 | 16,750 | 4.49 |
| 1/21/2025 | 4.42 | 4.78 | 4.31 | 4.65 | 17,746 | 4.65 |
| 1/17/2025 | 4.50 | 4.80 | 4.30 | 4.50 | 51,398 | 4.50 |
| 1/16/2025 | 4.46 | 4.70 | 4.12 | 4.55 | 33,178 | 4.55 |
| 1/15/2025 | 4.47 | 4.62 | 4.40 | 4.58 | 4,066 | 4.58 |
| 1/14/2025 | 4.56 | 4.95 | 4.30 | 4.48 | 9,378 | 4.48 |
| 1/13/2025 | 4.69 | 4.74 | 4.55 | 4.55 | 1,383 | 4.55 |
| 1/10/2025 | 4.58 | 4.91 | 4.55 | 4.77 | 10,145 | 4.77 |
| 1/08/2025 | 4.80 | 4.89 | 4.30 | 4.65 | 6,292 | 4.65 |