MetaCap

Studio City International Stock Price History

NYSE: MSCConsumer CyclicalResorts & CasinosUSD

0.9952+0.015 (+1.53%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MSC price history at a glance

The price history for Studio City International (MSC) on this page begins on October 15, 2018, when the stock closed at $16.59; it most recently closed at $0.9952 on October 5, 2026. The highest price in this record is $28.59, reached on October 29, 2018; the latest close is 96.5% below that peak. Across the 7 complete calendar years in the table, MSC finished higher in 3 and lower in 4. Its best year was 2019 (+18.1%) and its worst was 2021 (-55.1%).

Over roughly 8 years the share price changed -94.0%, a -29.7% compound annual price return (excluding dividends). In the last 12 months alone, MSC has lost 76.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$28.59
Date of high
Oct 29, 2018
Low since 2018
$0.75
Date of low
Sep 21, 2026
52-week high
$4.69
52-week low
$0.75
IPO year
2018
Last close
$0.9952

MSC returns

1 week

-5.22%

1 month

-39.32%

3 months

-43.45%

6 months

-64.58%

Year to date

-71.97%

1 year

-76.91%

3 years

-81.92%

5 years

-88.45%

MSC price return, excluding dividends.

MSC annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.9952-71.81%
20253.53-32.25%
20245.21-19.60%
20236.48+8.72%
20225.96+11.82%
20215.33-55.10%
202011.87-39.90%
201919.75+18.12%
2018*16.72+0.78%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

MSC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.051.040.96770.9952+1.53%
0.95010.990.95350.9802+0.02%
1.011.010.970.98-1.01%
1.051.050.970.99-5.71%
0.941.050.911.05+8.25%
0.850.990.850.97+5.43%
0.860.920.850.92+8.24%
0.820.910.820.85+1.19%
0.900.950.790.84-4.55%
0.851.110.800.88+3.53%
0.780.880.750.85+6.25%
0.820.850.790.80-3.61%
0.890.920.800.83-2.35%
0.971.000.840.85-14.14%
1.081.080.990.990.00%
1.281.300.980.99-23.26%
1.451.621.291.29-7.86%
1.621.621.401.40-17.65%
1.561.701.551.70-3.95%
1.771.771.751.77+7.27%
1.601.711.601.65+0.61%
1.661.661.611.640.00%
1.641.641.641.64-4.09%
1.691.711.691.71-0.58%
1.711.721.701.72-1.71%
1.751.751.751.750.00%
1.691.791.691.75+0.57%
1.691.741.691.74-1.69%
1.771.771.771.770.00%
1.871.871.771.770.00%
1.771.771.771.77-4.32%
1.881.881.811.85+1.09%
1.811.831.811.83-1.61%
1.791.861.791.86+3.33%
1.781.821.651.80+3.45%
1.751.751.741.74-4.92%
1.831.911.801.83+0.55%
1.841.861.731.82+1.11%
1.691.821.671.80+4.05%
1.691.731.651.73-0.57%
1.741.801.661.74+2.35%
1.821.831.701.70-3.95%
1.781.861.661.77-2.21%
2.033.011.571.81-4.74%
1.702.091.701.90+11.76%
1.701.701.701.70-9.57%
1.881.881.881.880.00%
1.881.881.881.880.00%
1.751.891.751.88+7.43%
2.002.001.751.75-0.57%
1.751.761.751.76-0.56%
1.921.921.771.77+1.14%
1.791.831.751.75-4.37%
1.831.831.831.830.00%
2.092.091.831.83-6.63%
1.961.961.961.96+13.29%
1.901.901.731.73-2.81%
1.721.851.721.78+8.54%
1.741.741.581.64-9.39%
1.811.811.811.81+3.43%
1.761.761.751.750.00%
1.771.881.751.750.00%
2.002.001.751.75-0.57%
1.891.891.731.76-3.30%
1.821.821.821.820.00%
1.801.951.801.82-4.21%
1.901.901.841.90+2.70%
1.801.851.801.85-1.07%
1.871.901.831.87+1.08%
1.821.851.821.85+1.09%
1.841.841.831.830.00%
1.941.941.831.830.00%
1.841.901.831.83-7.11%
1.841.971.841.97+2.07%
1.902.001.801.93-3.50%
1.972.001.882.00+1.01%
1.982.041.981.98+3.13%
1.972.021.921.92-5.42%
2.012.101.962.03+1.50%
2.022.151.952.00-4.31%
2.242.431.852.09-9.52%
2.312.312.312.31-0.86%
2.302.492.202.33-6.80%
2.402.882.402.50+14.68%
2.202.272.182.18-6.84%
2.292.342.292.34+3.08%
2.272.272.272.270.00%
2.402.402.272.27-0.87%
2.202.302.202.29-0.43%
2.302.302.292.30-3.77%
2.382.402.382.390.00%
2.202.392.202.39+2.14%
2.342.342.342.34+0.43%
2.332.332.332.330.00%
2.362.362.332.33-2.10%
2.392.402.382.38-4.03%
2.382.482.382.48+5.98%
2.342.342.342.34-4.10%
2.442.442.442.44-4.31%
2.472.552.472.55+3.66%
2.532.652.442.46+0.82%
2.793.172.442.44-2.40%
2.323.042.322.50+4.17%
2.402.402.402.40-4.00%
2.502.502.502.500.00%
2.282.652.282.50-7.41%
2.192.712.192.70+12.50%
2.402.402.402.400.00%
2.302.512.302.40-7.69%
2.302.602.252.60+13.04%
2.372.482.102.30-2.13%
2.432.432.352.35-2.89%
3.423.422.392.42-3.97%
2.522.522.522.520.00%
2.362.522.352.52-6.67%
2.602.792.502.70+8.00%
2.502.502.502.50-6.02%
2.682.682.662.66+0.76%
2.642.642.642.640.00%
2.792.792.642.640.00%
2.552.642.552.64+3.13%
2.412.602.412.56-8.24%
2.502.912.382.79+1.09%
2.713.302.672.76+4.55%
2.602.742.602.64-6.05%
2.703.172.702.81+0.72%
2.772.902.752.79+1.09%
2.882.882.682.76-4.83%
2.672.902.592.90+1.05%
2.782.872.692.87-0.69%
2.782.892.782.89+13.78%
2.562.802.472.54+4.53%
2.803.062.402.43-22.36%
3.403.403.093.13-7.12%
3.054.192.903.37+27.17%
2.492.992.222.65+6.00%
2.442.802.212.500.00%
2.352.722.202.50+4.60%
2.592.602.392.39+3.91%
2.502.612.162.30-13.21%
2.903.042.502.65-4.68%
2.902.902.782.78-8.25%
3.033.033.033.03+5.57%
3.033.032.862.87+2.50%
3.073.072.802.80-6.67%
2.933.142.933.00-0.99%
3.013.203.013.03-1.30%
3.073.073.073.07+7.72%
2.852.852.852.850.00%
2.852.852.852.85-1.38%
2.892.892.892.890.00%
2.802.892.802.89-2.03%
3.123.122.952.95+2.08%
2.912.922.892.89-1.03%
3.163.162.922.92-7.59%
3.303.393.163.16+8.22%
2.922.922.922.920.00%
2.932.932.922.920.00%
2.922.922.922.920.00%
2.923.052.922.920.00%
3.003.022.922.92-2.99%
3.013.013.013.010.00%
3.013.013.013.010.00%
3.003.013.003.01-8.79%
3.303.303.303.30+0.61%
3.283.283.283.280.00%
3.283.283.283.28+2.50%
3.203.203.203.200.00%
3.203.203.203.20+6.31%
3.013.013.013.010.00%
3.013.013.013.01-3.53%
2.993.122.993.12+4.00%
3.003.003.003.00-1.32%
3.003.243.003.04+1.00%
3.153.203.013.01-5.35%
3.233.233.183.18-1.85%
3.243.243.243.24-0.31%
3.443.443.253.25+0.31%
3.243.243.243.24-0.31%
3.513.513.243.25-7.93%
3.823.823.533.53-3.29%
3.443.653.163.65+15.87%
3.263.263.153.15-4.55%
3.483.583.253.30-1.49%
3.303.523.223.35-1.47%
3.343.533.303.40-3.41%
3.663.663.523.52+1.15%
3.483.483.483.480.00%
3.483.483.483.48+3.26%
3.313.373.303.37-3.44%
3.423.493.423.49-0.29%
3.493.503.493.50-0.85%
3.533.533.533.53-0.56%
3.583.583.553.55-7.79%
3.573.903.363.85+11.59%
3.033.902.903.45+17.35%
3.403.402.902.94+2.08%
3.503.582.882.88-2.37%
3.003.002.952.95-6.65%
3.143.223.113.16+4.98%
3.003.013.003.01+0.33%
3.003.003.003.00-2.60%
3.083.083.083.08+3.01%
3.453.452.932.99-13.83%
3.483.483.473.47+1.17%
3.373.523.373.43-4.72%
3.503.603.503.60-0.28%
3.613.613.613.61+3.44%
3.493.493.493.49+1.75%
3.363.433.363.43+2.08%
3.373.373.363.36-3.45%
3.543.543.483.48-1.97%
3.403.553.403.550.00%
3.503.573.503.55+1.43%
3.503.503.503.500.00%
3.503.503.503.50+6.71%
3.473.503.283.28-5.48%
3.563.563.473.47-2.53%
3.563.573.513.56-6.81%
3.823.823.823.820.00%
3.823.823.823.82+3.52%
3.693.693.693.69-5.63%
3.813.913.813.91+2.62%
3.673.953.673.81+3.25%
3.703.703.693.69-5.14%
4.064.063.783.89+4.29%
4.044.043.733.73-8.13%
4.064.064.064.06+2.53%
3.704.123.693.96+7.32%
3.844.003.693.69-9.34%
4.074.074.074.070.00%
4.074.074.074.07+7.67%
4.024.023.783.78-5.26%
3.703.993.703.99+6.40%
4.114.113.753.75-6.48%
3.894.613.574.01-4.52%
4.204.204.204.20-0.94%
4.244.244.244.24-2.75%
4.044.363.884.36+5.06%
4.464.464.154.15-3.71%
4.314.314.314.310.00%
4.494.694.314.31-4.22%
4.354.504.354.50+1.58%
4.304.434.304.43-1.56%
4.504.504.504.50+4.17%
4.304.504.304.32-1.14%
4.004.474.004.37+8.71%
4.004.324.004.02+0.25%
4.214.214.004.01-7.82%
4.504.504.314.35+0.93%
4.524.914.294.31-7.91%
4.004.684.004.68—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSC chart for longer ranges.