Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Studio City Int (MSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.64 2.89 2.64 2.89 24
2nd Apr 2026 (Thu) 2.64 2.89 2.64 2.89 24
1st Apr 2026 (Wed) 2.64 2.79 2.57 2.54 20
31st Mar 2026 (Tue) 3.06 3.06 2.40 2.43 1,070
30th Mar 2026 (Mon) 3.20 3.20 3.13 3.13 73
27th Mar 2026 (Fri) 3.20 4.09 2.91 3.37 4,997
26th Mar 2026 (Thu) 2.58 2.99 2.50 2.65 2,602
25th Mar 2026 (Wed) 2.35 2.50 2.35 2.50 17
24th Mar 2026 (Tue) 2.35 2.35 2.33 2.4977 4
23rd Mar 2026 (Mon) 2.40 2.40 2.40 2.3906 0
20th Mar 2026 (Fri) 2.50 2.50 2.25 2.30 300
19th Mar 2026 (Thu) 2.78 2.78 2.50 2.645 140
18th Mar 2026 (Wed) 2.925 2.925 2.78 2.78 0
17th Mar 2026 (Tue) 2.925 3.03 2.925 3.03 0
16th Mar 2026 (Mon) 2.925 2.925 2.87 2.87 0
13th Mar 2026 (Fri) 2.925 2.925 2.80 2.80 0
12th Mar 2026 (Thu) 2.925 2.93 2.925 3.00 2
11th Mar 2026 (Wed) 2.85 3.03 2.85 3.03 101
10th Mar 2026 (Tue) 2.85 3.07 2.85 3.07 0
9th Mar 2026 (Mon) 2.85 2.85 2.85 2.85 22
6th Mar 2026 (Fri) 2.85 2.85 2.85 2.85 0
5th Mar 2026 (Thu) 2.89 2.89 2.89 2.89 5
4th Mar 2026 (Wed) 2.89 2.89 2.89 2.89 0
3rd Mar 2026 (Tue) 2.92 2.9455 2.92 2.9455 0
2nd Mar 2026 (Mon) 2.92 2.92 2.92 2.89 867
27th Feb 2026 (Fri) 2.92 2.92 2.92 2.92 269
26th Feb 2026 (Thu) 3.39 3.39 3.39 3.16 522
25th Feb 2026 (Wed) 3.02 3.02 2.92 2.92 0
24th Feb 2026 (Tue) 3.02 3.02 2.92 2.92 0
23rd Feb 2026 (Mon) 3.02 3.02 2.9201 2.9201 0
20th Feb 2026 (Fri) 3.02 3.02 2.9201 2.9201 60
19th Feb 2026 (Thu) 3.02 3.02 3.02 2.92 161
18th Feb 2026 (Wed) 3.18 3.18 3.01 3.01 13
17th Feb 2026 (Tue) 3.18 3.18 3.01 3.01 99
16th Feb 2026 (Mon) 3.18 3.18 3.0112 3.0112 13
13th Feb 2026 (Fri) 3.18 3.18 3.0112 3.0112 13
12th Feb 2026 (Thu) 3.18 3.30 3.18 3.30 0
11th Feb 2026 (Wed) 3.18 3.28 3.18 3.28 0
10th Feb 2026 (Tue) 3.18 3.28 3.18 3.28 1
9th Feb 2026 (Mon) 3.18 3.195 3.18 3.195 75
6th Feb 2026 (Fri) 3.18 3.195 3.18 3.195 0
FTSE 100 Latest
Value10,436.29
Change71.50