NYSE:MSC | Historical Stock Price | STUDIO CITY INTERNATIONAL HOLDINGS Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-18 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.52$2.68$4.73$8.36$14.75$26.032018-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.87$11.873,100——
2020-12-30$14.25$14.25400——
2020-12-29$14.35$14.35600——
2020-12-28$14.09$14.092,300——
2020-12-24$13.90$13.90200——
2020-12-23$13.90$13.90800——
2020-12-22$13.71$13.710——
2020-12-21$13.71$13.71200——
2020-12-18$14.50$14.50600——
2020-12-17$14.71$14.71400——
2020-12-16$14.80$14.80800——
2020-12-15$14.91$14.91300——
2020-12-14$14.81$14.811,000——
2020-12-11$14.92$14.92500——
2020-12-10$15.70$15.700——
2020-12-09$15.70$15.70400——
2020-12-08$15.51$15.51600——
2020-12-07$15.45$15.45900——
2020-12-04$14.56$14.56500——
2020-12-03$14.00$14.00700——
2020-12-02$15.89$15.891,900——
2020-12-01$15.50$15.508,900——
2020-11-30$14.73$14.73100——
2020-11-27$14.73$14.73200——
2020-11-25$14.61$14.61400——
2020-11-24$14.16$14.16200——
2020-11-23$14.68$14.68400——
2020-11-20$14.43$14.43400——
2020-11-19$14.87$14.87500——
2020-11-18$16.00$16.000——
2020-11-17$16.00$16.00300——
2020-11-16$16.20$16.20600——
2020-11-13$15.50$15.500——
2020-11-12$15.50$15.500——
2020-11-11$15.50$15.50100——
2020-11-10$15.50$15.500——
2020-11-09$15.50$15.501,400——
2020-11-06$14.77$14.77200——
2020-11-05$15.46$15.460——
2020-11-04$15.46$15.460——
2020-11-03$15.46$15.460——
2020-11-02$15.46$15.460——
2020-10-30$15.46$15.460——
2020-10-29$15.46$15.460——
2020-10-28$15.46$15.460——
2020-10-27$15.46$15.460——
2020-10-26$15.46$15.461,500——
2020-10-23$15.52$15.52300——
2020-10-22$15.55$15.55400——
2020-10-21$16.35$16.35300——
2020-10-20$15.01$15.010——
2020-10-19$15.01$15.01200——
2020-10-16$15.32$15.32100——
2020-10-15$15.54$15.541,000——
2020-10-14$15.63$15.630——
2020-10-13$15.63$15.631,000——
2020-10-12$16.74$16.740——
2020-10-09$16.74$16.74300——
2020-10-08$15.66$15.66400——
2020-10-07$16.27$16.270——
2020-10-06$16.27$16.270——
2020-10-05$16.27$16.270——
2020-10-02$16.27$16.270——
2020-10-01$16.27$16.270——
2020-09-30$16.27$16.270——
2020-09-29$16.27$16.270——
2020-09-28$16.27$16.270——
2020-09-25$16.27$16.270——
2020-09-24$16.27$16.27700——
2020-09-23$16.34$16.340——
2020-09-22$16.34$16.34200——
2020-09-21$16.34$16.340——
2020-09-18$16.34$16.34300——
2020-09-17$14.85$14.850——
2020-09-16$14.85$14.850——
2020-09-15$14.85$14.85500——
2020-09-14$15.01$15.010——
2020-09-11$15.01$15.010——
2020-09-10$15.01$15.010——
2020-09-09$15.01$15.010——
2020-09-08$15.01$15.01100——
2020-09-04$15.00$15.000——
2020-09-03$15.00$15.000——
2020-09-02$15.00$15.000——
2020-09-01$15.00$15.00100——
2020-08-31$16.04$16.040——
2020-08-28$16.04$16.040——
2020-08-27$16.04$16.040——
2020-08-26$16.04$16.04800——
2020-08-25$17.49$17.490——
2020-08-24$17.49$17.490——
2020-08-21$17.49$17.49200——
2020-08-20$16.97$16.97600——
2020-08-19$17.36$17.36800——
2020-08-18$18.42$18.42200——
2020-08-17$18.24$18.24200——
2020-08-14$16.73$16.73600——
2020-08-13$17.00$17.00200——
2020-08-12$16.77$16.770——
2020-08-11$16.77$16.77500——
2020-08-10$16.80$16.80500——
2020-08-07$16.02$16.02400——
2020-08-06$14.72$14.720——
2020-08-05$14.72$14.720——
2020-08-04$14.72$14.72200——
2020-08-03$14.85$14.850——
2020-07-31$14.85$14.850——
2020-07-30$14.85$14.85100——
2020-07-29$14.75$14.75200——
2020-07-28$14.75$14.750——
2020-07-27$14.75$14.75400——
2020-07-24$14.30$14.30100——
2020-07-23$14.85$14.85300——
2020-07-22$14.99$14.9925,400——
2020-07-21$13.47$13.47700——
2020-07-20$14.91$14.91700——
2020-07-17$13.62$13.621,500——
2020-07-16$14.25$14.250——
2020-07-15$14.25$14.253,200——
2020-07-14$14.62$14.62600——
2020-07-13$15.33$15.332,400——
2020-07-10$15.79$15.79700——
2020-07-09$15.53$15.530——
2020-07-08$15.53$15.53700——
2020-07-07$15.75$15.750——
2020-07-06$15.75$15.75700——
2020-07-02$15.50$15.502,500——
2020-07-01$15.51$15.51100——
2020-06-30$15.90$15.90400——
2020-06-29$15.70$15.701,900——
2020-06-26$15.93$15.930——
2020-06-25$15.93$15.93200——
2020-06-24$15.93$15.934,000——
2020-06-23$15.50$15.503,600——
2020-06-22$15.41$15.412,200——
2020-06-19$16.00$16.003,400——
2020-06-18$15.47$15.47200——
2020-06-17$14.75$14.75100——
2020-06-16$14.62$14.620——
2020-06-15$14.62$14.620——
2020-06-12$14.62$14.620——
2020-06-11$14.62$14.62600——
2020-06-10$14.05$14.05800——
2020-06-09$15.84$15.84600——
2020-06-08$15.10$15.101,100——
2020-06-05$16.33$16.335,000——
2020-06-04$15.71$15.710——
2020-06-03$15.71$15.713,600——
2020-06-02$18.00$18.001,400——
2020-06-01$16.73$16.73700——
2020-05-29$14.29$14.290——
2020-05-28$14.29$14.291,300——
2020-05-27$15.94$15.94200——
2020-05-26$14.64$14.641,700——
2020-05-22$15.15$15.151,600——
2020-05-21$15.41$15.410——
2020-05-20$15.41$15.41400——
2020-05-19$15.50$15.500——
2020-05-18$15.50$15.5010,600——
2020-05-15$15.50$15.500——
2020-05-14$15.50$15.50500——
2020-05-13$16.50$16.500——
2020-05-12$16.50$16.500——
2020-05-11$16.50$16.500——
2020-05-08$16.50$16.50400——
2020-05-07$16.29$16.290——
2020-05-06$16.29$16.290——
2020-05-05$16.29$16.29400——
2020-05-04$15.88$15.880——
2020-05-01$15.88$15.880——
2020-04-30$15.88$15.880——
2020-04-29$15.88$15.88600——
2020-04-28$16.03$16.030——
2020-04-27$16.03$16.030——
2020-04-24$16.03$16.03300——
2020-04-23$16.00$16.000——
2020-04-22$16.00$16.00900——
2020-04-21$17.50$17.500——
2020-04-20$17.50$17.500——
2020-04-17$17.50$17.50300——
2020-04-16$18.31$18.311,900——
2020-04-15$19.45$19.450——
2020-04-14$19.45$19.450——
2020-04-13$19.45$19.45200——
2020-04-09$20.20$20.200——
2020-04-08$20.20$20.200——
2020-04-07$20.20$20.200——
2020-04-06$20.20$20.200——
2020-04-03$20.20$20.200——
2020-04-02$20.20$20.200——
2020-04-01$20.20$20.200——
2020-03-31$20.20$20.20200——
2020-03-30$20.20$20.20300——
2020-03-27$18.91$18.91200——
2020-03-26$17.19$17.190——
2020-03-25$17.19$17.190——
2020-03-24$17.19$17.19100——
2020-03-23$16.50$16.500——
2020-03-20$16.50$16.500——
2020-03-19$16.50$16.500——
2020-03-18$16.50$16.500——
2020-03-17$16.50$16.50500——
2020-03-16$16.50$16.50400——
2020-03-13$17.25$17.250——
2020-03-12$17.25$17.252,000——
2020-03-11$18.00$18.000——
2020-03-10$18.00$18.003,400——
2020-03-09$19.68$19.680——
2020-03-06$19.68$19.68400——
2020-03-05$18.50$18.500——
2020-03-04$18.50$18.500——
2020-03-03$18.50$18.501,200——
2020-03-02$18.63$18.63400——
2020-02-28$17.50$17.50200——
2020-02-27$17.50$17.5011,700——
2020-02-26$18.50$18.5016,300——
2020-02-25$19.11$19.114,300——
2020-02-24$19.38$19.380——
2020-02-21$19.38$19.380——
2020-02-20$19.38$19.38400——
2020-02-19$19.87$19.87100——
2020-02-18$19.86$19.860——
2020-02-14$19.86$19.860——
2020-02-13$19.86$19.860——
2020-02-12$19.86$19.860——
2020-02-11$19.86$19.86600——
2020-02-10$19.50$19.50500——
2020-02-07$19.14$19.140——
2020-02-06$19.14$19.140——
2020-02-05$19.14$19.14600——
2020-02-04$18.92$18.920——
2020-02-03$18.92$18.92400——
2020-01-31$18.89$18.89100——
2020-01-30$19.39$19.39100——
2020-01-29$19.75$19.7551,100——
2020-01-28$19.75$19.750——
2020-01-27$19.75$19.750——
2020-01-24$19.75$19.753,100——
2020-01-23$19.86$19.86500——
2020-01-22$20.63$20.63500——
2020-01-21$20.50$20.500——
2020-01-17$20.50$20.50400——
2020-01-16$20.14$20.140——
2020-01-15$20.14$20.140——
2020-01-14$20.14$20.14200——
2020-01-13$19.82$19.82100——
2020-01-10$19.85$19.852,200——
2020-01-09$19.95$19.951,500——
2020-01-08$20.48$20.480——
2020-01-07$20.48$20.481,300——
2020-01-06$19.75$19.759,700——
2020-01-03$19.75$19.750——
2020-01-02$19.75$19.750——