Studio City International Holdings Limited (MSC) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -18.3%
- 3M
- -34.4%
- YTD
- -46.1%
- 1Y
- -54.7%
- 3Y
- -35.2%
- 5Y
- -29.6%
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
- -14.4%
MSC Stock Price Trajectory (2018–2026)
As of July 8, 2026, Studio City International Holdings Limited (MSC) trades at $1.90, representing a -54.7% return over the past year. The stock has delivered a -82.7% total return over five years (-29.6% 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 -93.3%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MLCO (-38.9% 1Y), LVS (-4.7% 1Y), and WYNN (-11.3% 1Y), MSC has underperformed the peer group average. Compare MSC vs MLCO →
MSC Historical Price Data · from 2018
Rows 1–50 of 1,928| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.90 | 1.90 | 1.84 | 1.90 | 1K | +3.46% |
| 2026-07-06 | 1.80 | 1.85 | 1.80 | 1.84 | 5K | -4.66% |
| 2026-07-02 | 1.87 | 1.93 | 1.83 | 1.93 | 6K | -0.52% |
| 2026-07-01 | 1.82 | 1.94 | 1.82 | 1.94 | 757 | +6.01% |
| 2026-06-30 | 1.84 | 1.84 | 1.83 | 1.83 | 1K | 0.00% |
| 2026-06-29 | 1.94 | 1.94 | 1.83 | 1.83 | 12K | 0.00% |
| 2026-06-26 | 1.84 | 1.90 | 1.83 | 1.83 | 4K | -7.11% |
| 2026-06-25 | 1.84 | 1.98 | 1.84 | 1.97 | 911 | +2.07% |
| 2026-06-24 | 1.90 | 2.00 | 1.80 | 1.93 | 11K | +2.66% |
| 2026-06-23 | 1.97 | 1.99 | 1.88 | 1.88 | 6K | -5.53% |
| 2026-06-22 | 2.14 | 2.14 | 1.98 | 1.99 | 10K | +3.64% |
| 2026-06-18 | 1.97 | 2.02 | 1.92 | 1.92 | 6K | -7.69% |
| 2026-06-17 | 2.00 | 2.10 | 1.96 | 2.08 | 11K | +4.26% |
| 2026-06-16 | 2.02 | 2.15 | 1.95 | 2.00 | 23K | -4.55% |
| 2026-06-15 | 2.24 | 2.43 | 1.84 | 2.09 | 58K | -9.52% |
| 2026-06-12 | 2.31 | 2.31 | 2.31 | 2.31 | 360 | -0.86% |
| 2026-06-11 | 2.30 | 2.49 | 2.20 | 2.33 | 9K | -6.80% |
| 2026-06-10 | 2.40 | 2.86 | 2.40 | 2.50 | 4K | +18.48% |
| 2026-06-09 | 2.20 | 2.27 | 2.10 | 2.11 | 2K | -9.44% |
| 2026-06-08 | 2.29 | 2.34 | 2.29 | 2.33 | 946 | +2.64% |
| 2026-06-05 | 2.40 | 2.40 | 2.27 | 2.27 | 360 | -3.81% |
| 2026-06-04 | 2.40 | 2.40 | 2.27 | 2.36 | 2K | +2.61% |
| 2026-06-03 | 2.20 | 2.30 | 2.20 | 2.30 | 3K | 0.00% |
| 2026-06-02 | 2.30 | 2.30 | 2.29 | 2.30 | 2K | -3.77% |
| 2026-06-01 | 2.38 | 2.40 | 2.38 | 2.39 | 2K | +1.27% |
| 2026-05-29 | 2.20 | 2.38 | 2.20 | 2.36 | 667 | +0.87% |
| 2026-05-28 | 2.34 | 2.34 | 2.34 | 2.34 | 339 | -0.01% |
| 2026-05-27 | 2.34 | 2.34 | 2.28 | 2.34 | 2K | +0.86% |
| 2026-05-26 | 2.35 | 2.36 | 2.32 | 2.32 | 2K | -2.52% |
| 2026-05-22 | 2.39 | 2.40 | 2.38 | 2.38 | 3K | -3.84% |
| 2026-05-21 | 2.38 | 2.48 | 2.38 | 2.48 | 2K | +6.22% |
| 2026-05-20 | 2.34 | 2.44 | 2.33 | 2.33 | 1K | -1.27% |
| 2026-05-19 | 2.44 | 2.44 | 2.36 | 2.36 | 770 | -4.07% |
| 2026-05-18 | 2.47 | 2.55 | 2.46 | 2.46 | 2K | 0.00% |
| 2026-05-15 | 2.53 | 2.65 | 2.44 | 2.46 | 3K | -2.38% |
| 2026-05-14 | 2.79 | 3.17 | 2.52 | 2.52 | 31K | +0.80% |
| 2026-05-13 | 2.39 | 2.90 | 2.32 | 2.50 | 21K | +4.17% |
| 2026-05-12 | 2.50 | 2.50 | 2.40 | 2.40 | 459 | 0.00% |
| 2026-05-11 | 2.50 | 2.50 | 2.31 | 2.40 | 251 | -4.00% |
| 2026-05-08 | 2.74 | 2.74 | 2.28 | 2.50 | 5K | -7.41% |
| 2026-05-07 | 2.19 | 2.71 | 2.19 | 2.70 | 14K | +12.73% |
| 2026-05-06 | 2.40 | 2.40 | 2.40 | 2.40 | 697 | -0.21% |
| 2026-05-05 | 2.30 | 2.51 | 2.30 | 2.40 | 5K | -3.23% |
| 2026-05-04 | 2.30 | 2.49 | 2.25 | 2.48 | 7K | +15.35% |
| 2026-05-01 | 2.40 | 2.48 | 2.13 | 2.15 | 34K | -10.42% |
| 2026-04-30 | 2.43 | 2.43 | 2.35 | 2.40 | 1K | -0.83% |
| 2026-04-29 | 3.42 | 3.42 | 2.39 | 2.42 | 2K | -3.97% |
| 2026-04-28 | 2.36 | 2.52 | 2.35 | 2.52 | 365 | 0.00% |
| 2026-04-27 | 2.36 | 2.52 | 2.35 | 2.52 | 2K | -7.01% |
| 2026-04-24 | 2.60 | 2.79 | 2.50 | 2.71 | 11K | +8.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -54.7% over the past year, below its 5-year annualized CAGR of -29.6%. 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 $6.63. Current 1-year return of -54.7% 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.