ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Studio City International Holdings Limited American depositary shares (NY:MSC)

3.090 -0.280 (-8.31%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.050 4.190 2.900 3.370 147,058 +0.72(+27.17%)
Mar 26, 2026 2.490 2.990 2.220 2.650 19,799 +0.15(+6.00%)
Mar 25, 2026 2.440 2.800 2.210 2.500 11,309 +0.00(+0.09%)
Mar 24, 2026 2.351 2.720 2.200 2.498 14,964 +0.11(+4.48%)
Mar 23, 2026 2.590 2.600 2.391 2.391 1,595 +0.09(+3.94%)
Mar 20, 2026 2.500 2.605 2.160 2.300 15,760 -0.35(-13.04%)
Mar 19, 2026 2.900 3.040 2.500 2.645 1,647 -0.13(-4.86%)
Mar 18, 2026 2.900 2.900 2.780 2.780 841 -0.25(-8.25%)
Mar 17, 2026 3.030 3.030 3.030 3.030 527 +0.16(+5.57%)
Mar 16, 2026 3.030 3.030 2.860 2.870 1,642 +0.07(+2.50%)
Mar 13, 2026 3.070 3.070 2.800 2.800 895 -0.20(-6.67%)
Mar 12, 2026 2.920 3.140 2.925 3.000 1,536 -0.03(-0.99%)
Mar 11, 2026 3.010 3.200 3.010 3.030 2,948 -0.04(-1.30%)
Mar 10, 2026 3.070 3.070 3.070 3.070 254 +0.22(+7.72%)
Mar 06, 2026 2.850 257 -0.04(-1.38%)
Mar 04, 2026 2.890 141 -0.06(-1.88%)
Mar 03, 2026 3.120 3.120 2.946 2.946 2,396 +0.06(+1.92%)
Mar 02, 2026 2.910 2.923 2.890 2.890 4,372 -0.03(-1.03%)
Feb 27, 2026 3.160 3.160 2.920 2.920 6,176 -0.24(-7.59%)
Feb 26, 2026 3.300 3.390 3.155 3.160 4,213 +0.24(+8.22%)
Feb 24, 2026 2.920 18 -0.00(-0.00%)
Feb 20, 2026 2.920 82 +0.00(+0.00%)
Feb 19, 2026 3.000 3.020 2.920 2.920 496 -0.09(-2.99%)
Feb 17, 2026 3.010 46 -0.00(-0.04%)
Feb 13, 2026 3.000 3.011 3.000 3.011 1,631 -0.29(-8.75%)
Feb 12, 2026 3.300 3.300 3.300 3.300 166 +0.02(+0.61%)
Feb 10, 2026 3.280 43 +0.08(+2.66%)
Feb 06, 2026 3.195 111 +0.19(+6.15%)
Feb 05, 2026 3.010 3.010 3.010 3.010 410 +0.00(+0.00%)
Feb 04, 2026 3.010 3.010 3.010 3.010 265 -0.11(-3.37%)
Feb 03, 2026 2.990 3.115 2.990 3.115 727 +0.12(+3.83%)
Feb 02, 2026 3.000 3.000 3.000 3.000 334 -0.04(-1.32%)
Jan 30, 2026 3.000 3.236 3.000 3.040 1,844 +0.03(+1.00%)
Jan 29, 2026 3.150 3.200 3.010 3.010 3,690 -0.17(-5.35%)
Jan 28, 2026 3.230 3.230 3.180 3.180 1,538 -0.06(-1.82%)
Jan 27, 2026 3.239 3.239 3.239 3.239 846 -0.01(-0.25%)
Jan 26, 2026 3.440 3.440 3.247 3.247 935 +0.01(+0.23%)
Jan 23, 2026 3.240 3.240 3.240 3.240 4,167 -0.01(-0.31%)
Jan 22, 2026 3.510 3.510 3.240 3.250 2,282 -0.28(-7.93%)
Jan 21, 2026 3.820 3.820 3.530 3.530 1,350 -0.12(-3.29%)
Jan 20, 2026 3.440 3.650 3.160 3.650 5,189 +0.50(+15.70%)
Jan 16, 2026 3.260 3.260 3.155 3.155 348 -0.15(-4.40%)
Jan 15, 2026 3.480 3.575 3.250 3.300 6,069 -0.05(-1.49%)
Jan 14, 2026 3.300 3.520 3.220 3.350 6,064 -0.05(-1.47%)
Jan 13, 2026 3.345 3.530 3.300 3.400 1,985 -0.12(-3.41%)
Jan 12, 2026 3.660 3.660 3.520 3.520 790 +0.04(+1.15%)
Jan 08, 2026 3.480 173 +0.11(+3.26%)
Jan 07, 2026 3.310 3.370 3.300 3.370 1,780 -0.12(-3.44%)
Jan 06, 2026 3.420 3.490 3.420 3.490 470 -0.00(-0.14%)
Jan 05, 2026 3.490 3.495 3.490 3.495 1,458 -0.03(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.