Studio City International Holdings Limited (MSC) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -6.2%
- 3M
- -51.6%
- YTD
- -73.9%
- 1Y
- -77.4%
- 3Y
- -41.5%
- 5Y
- -35.5%
Loading 10-year price history...
MSC Historical Performance
MSC Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +7.9%
- 2019 annual price return
- +18.1%
- 2020 annual price return
- -39.9%
- 2021 annual price return
- -62.5%
- 2022 annual price return
- +4.0%
- 2023 annual price return
- -0.5%
- 2024 annual price return
- -17.3%
- 2025 annual price return
- -36.0%
- 2026 annual price return
- -71.8%
MSC Stock Price Trajectory (2018–2026)
As of November 8, 2026, Studio City International Holdings Limited (MSC) trades at $0.98, representing a -77.4% return over the past year. The stock has delivered a -88.9% total return over five years (-35.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.59 on November 2, 2018. From this peak, MSC has corrected -96.6%, currently trading 53% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MLCO (-46.4% 1Y), LVS (-35.1% 1Y), and WYNN (-32.2% 1Y), MSC has underperformed the peer group average. Compare MSC vs MLCO →
MSC Historical Price Data · from 2018
Rows 1–50 of 2,016| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.08 | 1.31 | 0.90 | 0.98 | 121K | -7.55% |
| 2026-11-05 | 0.90 | 1.12 | 0.86 | 1.06 | 57K | +19.10% |
| 2026-11-04 | 1.06 | 1.08 | 0.87 | 0.89 | 28K | -16.82% |
| 2026-11-03 | 0.99 | 1.08 | 0.97 | 1.07 | 24K | +8.63% |
| 2026-11-02 | 0.82 | 1.01 | 0.82 | 0.98 | 106K | +25.59% |
| 2026-10-30 | 0.79 | 0.86 | 0.77 | 0.78 | 22K | -0.10% |
| 2026-10-29 | 0.78 | 0.84 | 0.78 | 0.79 | 4K | -0.63% |
| 2026-10-28 | 0.83 | 0.85 | 0.79 | 0.79 | 11K | -0.52% |
| 2026-10-27 | 0.81 | 0.84 | 0.78 | 0.79 | 57K | +2.88% |
| 2026-10-26 | 0.84 | 0.84 | 0.77 | 0.77 | 60K | -2.87% |
| 2026-10-23 | 0.80 | 0.82 | 0.79 | 0.79 | 107K | -0.40% |
| 2026-10-22 | 0.87 | 0.90 | 0.76 | 0.80 | 486K | -6.29% |
| 2026-10-21 | 0.85 | 0.87 | 0.82 | 0.85 | 59K | +1.68% |
| 2026-10-20 | 0.90 | 0.90 | 0.81 | 0.84 | 45K | -10.12% |
| 2026-10-19 | 0.95 | 0.96 | 0.90 | 0.93 | 10K | -4.58% |
| 2026-10-16 | 1.00 | 1.09 | 0.98 | 0.98 | 30K | -1.89% |
| 2026-10-15 | 1.00 | 1.01 | 0.96 | 1.00 | 13K | +3.16% |
| 2026-10-14 | 0.92 | 0.97 | 0.92 | 0.96 | 27K | +2.10% |
| 2026-10-13 | 0.97 | 0.97 | 0.93 | 0.94 | 132K | -0.97% |
| 2026-10-12 | 0.96 | 0.97 | 0.93 | 0.95 | 159K | -4.11% |
| 2026-10-09 | 1.05 | 1.05 | 0.96 | 1.00 | 91K | +1.53% |
| 2026-10-08 | 0.95 | 0.99 | 0.91 | 0.98 | 86K | +2.10% |
| 2026-10-07 | 1.01 | 1.04 | 0.91 | 0.96 | 103K | -2.12% |
| 2026-10-06 | 1.01 | 1.01 | 0.97 | 0.98 | 8K | -1.21% |
| 2026-10-05 | 1.05 | 1.05 | 0.97 | 0.99 | 75K | -5.45% |
| 2026-10-02 | 0.94 | 1.05 | 0.91 | 1.05 | 116K | +8.79% |
| 2026-10-01 | 0.85 | 0.99 | 0.85 | 0.97 | 203K | +4.46% |
| 2026-09-30 | 0.86 | 0.92 | 0.85 | 0.92 | 180K | +8.71% |
| 2026-09-29 | 0.82 | 0.91 | 0.82 | 0.85 | 186K | +1.80% |
| 2026-09-28 | 0.90 | 0.95 | 0.79 | 0.83 | 700K | -5.11% |
| 2026-09-25 | 0.85 | 1.11 | 0.80 | 0.88 | 1.57M | +3.53% |
| 2026-09-24 | 0.78 | 0.88 | 0.75 | 0.85 | 144K | +6.37% |
| 2026-09-23 | 0.82 | 0.85 | 0.79 | 0.80 | 68K | -3.99% |
| 2026-09-22 | 0.89 | 0.92 | 0.80 | 0.83 | 66K | -2.09% |
| 2026-09-21 | 0.97 | 1.00 | 0.84 | 0.85 | 64K | -14.13% |
| 2026-09-18 | 1.08 | 1.08 | 0.99 | 0.99 | 83K | 0.00% |
| 2026-09-17 | 1.28 | 1.30 | 0.98 | 0.99 | 142K | -23.26% |
| 2026-09-16 | 1.45 | 1.62 | 1.29 | 1.29 | 76K | -7.86% |
| 2026-09-15 | 1.62 | 1.62 | 1.40 | 1.40 | 68K | -17.65% |
| 2026-09-14 | 1.56 | 1.70 | 1.55 | 1.70 | 2K | -3.95% |
| 2026-09-11 | 1.77 | 1.77 | 1.75 | 1.77 | 1K | +7.27% |
| 2026-09-10 | 1.60 | 1.71 | 1.60 | 1.65 | 11K | +0.61% |
| 2026-09-09 | 1.66 | 1.66 | 1.61 | 1.64 | 1K | 0.00% |
| 2026-09-08 | 1.64 | 1.64 | 1.64 | 1.64 | 700 | -4.09% |
| 2026-09-04 | 1.69 | 1.71 | 1.69 | 1.71 | 2K | -0.58% |
| 2026-09-03 | 1.71 | 1.72 | 1.70 | 1.72 | 3K | -1.71% |
| 2026-09-02 | 1.75 | 1.75 | 1.75 | 1.75 | 210 | 0.00% |
| 2026-09-01 | 1.69 | 1.79 | 1.69 | 1.75 | 8K | +0.57% |
| 2026-08-31 | 1.69 | 1.74 | 1.69 | 1.74 | 772 | -1.69% |
| 2026-08-28 | 1.77 | 1.77 | 1.77 | 1.77 | 0 | 0.00% |
MSC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSC — Frequently Asked Questions
Quick answers to the most common questions about buying MSC stock.
How has MSC stock performed recently?
MSC declined -77.4% over the past year, below its 5-year annualized CAGR of -35.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MSC's all-time high price?
Studio City International Holdings Limited reached $28.59 on 2018-11-02. The 52-week high is $4.19. Current 1-year return of -77.4% places the stock further from historical peaks.
Where can I download MSC historical price data?
This page provides MSC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.