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
18th Jul 2025 (Fri) 4.59 4.91 4.59 4.91 1
17th Jul 2025 (Thu) 4.59 4.91 4.59 4.91 31
16th Jul 2025 (Wed) 4.59 4.80 4.59 4.80 0
15th Jul 2025 (Tue) 4.59 4.80 4.59 4.80 0
14th Jul 2025 (Mon) 4.59 4.935 4.59 4.935 8
11th Jul 2025 (Fri) 4.59 4.84 4.59 4.84 104
10th Jul 2025 (Thu) 4.59 4.59 4.59 4.68 114
9th Jul 2025 (Wed) 4.58 4.58 4.58 4.6081 590
8th Jul 2025 (Tue) 4.21 4.21 4.21 4.36 385
7th Jul 2025 (Mon) 4.67 4.67 4.58 4.20 1,221
4th Jul 2025 (Fri) 4.40 4.40 4.40 4.24 1,001
3rd Jul 2025 (Thu) 4.40 4.40 4.40 4.24 1,001
2nd Jul 2025 (Wed) 4.49 4.62 4.49 4.40 2,105
1st Jul 2025 (Tue) 3.17 4.56 3.17 4.47 9,818
30th Jun 2025 (Mon) 3.10 3.21 3.10 3.175 1,854
27th Jun 2025 (Fri) 3.25 3.47 3.25 3.1196 2,383
26th Jun 2025 (Thu) 3.12 3.30 3.12 3.30 2,406
25th Jun 2025 (Wed) 2.99 3.15 2.99 3.0697 757
24th Jun 2025 (Tue) 2.90 2.90 2.83 2.83 0
23rd Jun 2025 (Mon) 2.90 2.90 2.90 2.90 1,416
20th Jun 2025 (Fri) 3.08 3.08 3.08 2.87 0
19th Jun 2025 (Thu) 2.73 2.81 2.73 2.81 4
18th Jun 2025 (Wed) 2.73 2.81 2.73 2.81 4
17th Jun 2025 (Tue) 2.73 2.74 2.73 2.85 615
16th Jun 2025 (Mon) 2.73 2.73 2.73 2.75 401
13th Jun 2025 (Fri) 2.76 2.76 2.76 2.76 200
12th Jun 2025 (Thu) 2.76 2.80 2.76 2.80 0
11th Jun 2025 (Wed) 2.76 2.80 2.76 2.80 0
10th Jun 2025 (Tue) 2.76 2.76 2.76 2.76 0
9th Jun 2025 (Mon) 2.76 2.78 2.76 2.78 0
6th Jun 2025 (Fri) 2.76 2.77 2.76 2.77 400
5th Jun 2025 (Thu) 2.76 2.76 2.76 2.75 200
4th Jun 2025 (Wed) 2.78 2.78 2.78 2.74 125
3rd Jun 2025 (Tue) 2.85 2.85 2.78 2.78 0
2nd Jun 2025 (Mon) 2.85 2.85 2.85 2.86 300
30th May 2025 (Fri) 2.88 2.88 2.88 2.855 170
29th May 2025 (Thu) 2.89 2.8965 2.89 2.8965 0
28th May 2025 (Wed) 2.88 2.88 2.88 2.88 0
27th May 2025 (Tue) 2.88 2.88 2.88 2.88 60
26th May 2025 (Mon) 2.88 2.88 2.88 2.88 0
24th May 2025 (Sat) 2.89 2.89 2.88 2.88 3
23rd May 2025 (Fri) 2.89 2.89 2.89 2.89 3
22nd May 2025 (Thu) 2.90 2.90 2.89 2.90 4,319
21st May 2025 (Wed) 2.92 2.92 2.92 2.92 100
FTSE 100 Latest
Value8,992.12
Change19.48