STUDIO CITY INTERNATIONAL HOLDINGS Ltd (MSC) stock
MSCNYSEHotels & MotelsFiscal year ends December 31
$0.96−0.04 (-4.29%)
Close on Nov 13, 2026Market cap $201.68MP/E –Yield –
Price history
Studio City International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.9571
-4.29% on the day
52-week range
$0.7525 – $4.19
-77.2% from the high
Change over 52 weeks
-75.4%
From $3.89 on Nov 13, 2025
Average volume
77,676
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.03 | $1.08 | $0.92 | $0.9571 | -4.29% | 105,209 |
| Nov 12, 2026 | $1.10 | $1.23 | $0.9552 | $1.00 | 0.00% | 119,077 |
| Nov 11, 2026 | $0.92 | $1.00 | $0.92 | $1.00 | +5.21% | 4,528 |
| Nov 10, 2026 | $0.9295 | $0.9957 | $0.90 | $0.9505 | +4.37% | 79,389 |
| Nov 9, 2026 | $0.9568 | $0.9963 | $0.8604 | $0.9107 | -7.07% | 29,439 |
| Nov 6, 2026 | $1.08 | $1.31 | $0.8965 | $0.98 | -7.55% | 121,337 |
| Nov 5, 2026 | $0.90 | $1.12 | $0.8632 | $1.06 | +19.10% | 56,778 |
| Nov 4, 2026 | $1.06 | $1.08 | $0.8691 | $0.89 | -16.82% | 28,235 |
| Nov 3, 2026 | $0.99 | $1.08 | $0.9734 | $1.07 | +8.63% | 23,977 |
| Nov 2, 2026 | $0.82 | $1.01 | $0.82 | $0.985 | +25.59% | 106,174 |
| Oct 30, 2026 | $0.7901 | $0.858 | $0.77 | $0.7843 | -0.10% | 22,272 |
| Oct 29, 2026 | $0.78 | $0.8399 | $0.78 | $0.7851 | -0.63% | 4,109 |
| Oct 28, 2026 | $0.828 | $0.85 | $0.7901 | $0.7901 | -0.52% | 10,810 |
| Oct 27, 2026 | $0.814 | $0.8399 | $0.7805 | $0.7942 | +2.88% | 56,526 |
| Oct 26, 2026 | $0.84 | $0.84 | $0.7712 | $0.772 | -2.87% | 60,334 |
| Oct 23, 2026 | $0.80 | $0.8199 | $0.7898 | $0.7948 | -0.40% | 106,799 |
| Oct 22, 2026 | $0.866 | $0.8998 | $0.76 | $0.798 | -6.29% | 485,979 |
| Oct 21, 2026 | $0.851 | $0.8699 | $0.82 | $0.8516 | +1.68% | 58,904 |
| Oct 20, 2026 | $0.8989 | $0.8989 | $0.81 | $0.8375 | -10.12% | 44,769 |
| Oct 19, 2026 | $0.95 | $0.96 | $0.904 | $0.9318 | -4.58% | 10,420 |
| Oct 16, 2026 | $1.00 | $1.09 | $0.9765 | $0.9765 | -1.89% | 29,869 |
| Oct 15, 2026 | $0.9999 | $1.01 | $0.9602 | $0.9953 | +3.16% | 12,578 |
| Oct 14, 2026 | $0.9202 | $0.9659 | $0.9202 | $0.9648 | +2.10% | 26,700 |
| Oct 13, 2026 | $0.9699 | $0.97 | $0.9323 | $0.945 | -0.97% | 131,802 |
| Oct 12, 2026 | $0.96 | $0.97 | $0.93 | $0.9543 | -4.11% | 159,233 |
| Oct 9, 2026 | $1.05 | $1.05 | $0.9554 | $0.9952 | +1.53% | 90,800 |
| Oct 8, 2026 | $0.9501 | $0.99 | $0.91 | $0.9802 | +2.10% | 86,155 |
| Oct 7, 2026 | $1.01 | $1.04 | $0.9071 | $0.96 | -2.12% | 103,391 |
| Oct 6, 2026 | $1.01 | $1.01 | $0.97 | $0.9808 | -1.21% | 8,341 |
| Oct 5, 2026 | $1.05 | $1.05 | $0.97 | $0.9928 | -5.45% | 74,631 |
| Oct 2, 2026 | $0.94 | $1.05 | $0.91 | $1.05 | +8.79% | 115,696 |
| Oct 1, 2026 | $0.8503 | $0.9941 | $0.8503 | $0.9652 | +4.46% | 202,537 |
| Sep 30, 2026 | $0.864 | $0.924 | $0.8499 | $0.924 | +8.71% | 179,532 |
| Sep 29, 2026 | $0.82 | $0.9122 | $0.82 | $0.85 | +1.80% | 185,655 |
| Sep 28, 2026 | $0.901 | $0.9497 | $0.7883 | $0.835 | -5.11% | 699,704 |
| Sep 25, 2026 | $0.85 | $1.11 | $0.7999 | $0.88 | +3.53% | 1,572,671 |
| Sep 24, 2026 | $0.775 | $0.8778 | $0.7525 | $0.85 | +6.37% | 143,670 |
| Sep 23, 2026 | $0.8245 | $0.85 | $0.79 | $0.7991 | -3.99% | 67,917 |
| Sep 22, 2026 | $0.8926 | $0.9163 | $0.80 | $0.8323 | -2.09% | 65,569 |
| Sep 21, 2026 | $0.97 | $1.00 | $0.8402 | $0.8501 | -14.13% | 64,163 |
| Sep 18, 2026 | $1.08 | $1.08 | $0.9898 | $0.99 | 0.00% | 82,911 |
| Sep 17, 2026 | $1.28 | $1.30 | $0.98 | $0.99 | -23.26% | 142,378 |
| Sep 16, 2026 | $1.45 | $1.62 | $1.29 | $1.29 | -7.86% | 75,884 |
| Sep 15, 2026 | $1.62 | $1.62 | $1.40 | $1.40 | -17.43% | 67,599 |
| Sep 14, 2026 | $1.56 | $1.70 | $1.55 | $1.70 | -4.20% | 1,942 |
| Sep 11, 2026 | $1.77 | $1.77 | $1.75 | $1.77 | +7.60% | 1,437 |
| Sep 10, 2026 | $1.60 | $1.71 | $1.60 | $1.65 | +0.61% | 10,985 |
| Sep 9, 2026 | $1.66 | $1.66 | $1.61 | $1.64 | -0.30% | 1,231 |
| Sep 8, 2026 | $1.64 | $1.64 | $1.64 | $1.64 | -4.34% | 663 |
| Sep 4, 2026 | $1.69 | $1.71 | $1.69 | $1.71 | -0.33% | 1,472 |
| Sep 3, 2026 | $1.71 | $1.72 | $1.70 | $1.72 | -1.71% | 3,024 |
| Sep 2, 2026 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 644 |
| Sep 1, 2026 | $1.69 | $1.79 | $1.69 | $1.75 | +0.57% | 7,473 |
| Aug 31, 2026 | $1.69 | $1.74 | $1.69 | $1.74 | -1.69% | 772 |
| Aug 28, 2026 | $1.77 | $1.77 | $1.77 | $1.77 | 0.00% | 846 |
| Aug 27, 2026 | $1.87 | $1.87 | $1.77 | $1.77 | 0.00% | 1,174 |
| Aug 26, 2026 | $1.77 | $1.77 | $1.77 | $1.77 | -4.39% | 441 |
| Aug 25, 2026 | $1.88 | $1.88 | $1.81 | $1.85 | +1.16% | 1,480 |
| Aug 24, 2026 | $1.81 | $1.83 | $1.81 | $1.83 | -1.35% | 1,619 |
| Aug 21, 2026 | $1.79 | $1.86 | $1.79 | $1.86 | +3.06% | 2,303 |
| Aug 20, 2026 | $1.78 | $1.82 | $1.65 | $1.80 | +3.45% | 11,696 |
| Aug 19, 2026 | $1.75 | $1.75 | $1.74 | $1.74 | -4.92% | 2,466 |
| Aug 18, 2026 | $1.83 | $1.91 | $1.80 | $1.83 | +0.55% | 4,170 |
| Aug 17, 2026 | $1.84 | $1.86 | $1.73 | $1.82 | +1.11% | 16,456 |
| Aug 14, 2026 | $1.69 | $1.82 | $1.67 | $1.80 | +4.18% | 14,253 |
| Aug 13, 2026 | $1.69 | $1.73 | $1.65 | $1.73 | -0.70% | 11,322 |
| Aug 12, 2026 | $1.74 | $1.80 | $1.66 | $1.74 | +2.35% | 32,372 |
| Aug 11, 2026 | $1.82 | $1.83 | $1.70 | $1.70 | -3.95% | 5,568 |
| Aug 10, 2026 | $1.78 | $1.86 | $1.66 | $1.77 | -2.21% | 52,913 |
| Aug 7, 2026 | $2.03 | $3.01 | $1.57 | $1.81 | -4.73% | 822,601 |
| Aug 6, 2026 | $1.70 | $2.09 | $1.70 | $1.90 | +11.76% | 15,939 |
| Aug 5, 2026 | $1.70 | $1.70 | $1.70 | $1.70 | -9.57% | 514 |
| Aug 4, 2026 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 1,022 |
| Aug 3, 2026 | $1.88 | $1.88 | $1.88 | $1.88 | 0.00% | 163 |
| Jul 31, 2026 | $1.75 | $1.89 | $1.75 | $1.88 | +7.43% | 1,945 |
| Jul 30, 2026 | $2.00 | $2.00 | $1.75 | $1.75 | -0.29% | 2,537 |
| Jul 29, 2026 | $1.75 | $1.76 | $1.75 | $1.76 | -0.84% | 3,985 |
| Jul 28, 2026 | $1.92 | $1.92 | $1.77 | $1.77 | +1.14% | 1,426 |
| Jul 27, 2026 | $1.79 | $1.83 | $1.75 | $1.75 | -4.37% | 1,340 |
| Jul 24, 2026 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 122 |
| Jul 23, 2026 | $2.09 | $2.09 | $1.83 | $1.83 | -6.63% | 1,092 |
| Jul 22, 2026 | $1.96 | $1.96 | $1.96 | $1.96 | +13.29% | 844 |
| Jul 21, 2026 | $1.90 | $1.90 | $1.73 | $1.73 | -2.81% | 2,407 |
| Jul 20, 2026 | $1.72 | $1.85 | $1.72 | $1.78 | +8.54% | 3,976 |
| Jul 17, 2026 | $1.74 | $1.74 | $1.58 | $1.64 | -9.39% | 6,618 |
| Jul 16, 2026 | $1.81 | $1.81 | $1.81 | $1.81 | +3.43% | 945 |
| Jul 15, 2026 | $1.76 | $1.76 | $1.75 | $1.75 | 0.00% | 1,920 |
| Jul 14, 2026 | $1.78 | $1.88 | $1.75 | $1.75 | 0.00% | 2,335 |
| Jul 13, 2026 | $2.00 | $2.00 | $1.75 | $1.75 | -0.57% | 2,303 |
| Jul 10, 2026 | $1.89 | $1.89 | $1.73 | $1.76 | -3.30% | 3,675 |
| Jul 9, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 384 |
| Jul 8, 2026 | $1.80 | $1.95 | $1.80 | $1.82 | -4.40% | 1,842 |
| Jul 7, 2026 | $1.90 | $1.90 | $1.84 | $1.90 | +2.90% | 1,848 |
| Jul 6, 2026 | $1.80 | $1.85 | $1.80 | $1.85 | -1.07% | 4,666 |
| Jul 2, 2026 | $1.87 | $1.90 | $1.83 | $1.87 | +1.08% | 6,573 |
| Jul 1, 2026 | $1.82 | $1.85 | $1.82 | $1.85 | +1.09% | 1,455 |
| Jun 30, 2026 | $1.84 | $1.84 | $1.83 | $1.83 | 0.00% | 1,377 |
| Jun 29, 2026 | $1.94 | $1.94 | $1.83 | $1.83 | 0.00% | 12,443 |
| Jun 26, 2026 | $1.84 | $1.90 | $1.83 | $1.83 | -6.87% | 3,768 |
| Jun 25, 2026 | $1.84 | $1.97 | $1.84 | $1.97 | +1.81% | 912 |
| Jun 24, 2026 | $1.90 | $2.00 | $1.80 | $1.93 | -3.50% | 11,479 |
| Jun 23, 2026 | $1.97 | $2.00 | $1.88 | $2.00 | +1.01% | 6,263 |
| Jun 22, 2026 | $1.98 | $2.04 | $1.98 | $1.98 | +3.12% | 10,339 |
| Jun 18, 2026 | $1.97 | $2.02 | $1.92 | $1.92 | -5.41% | 8,777 |
| Jun 17, 2026 | $2.01 | $2.10 | $1.96 | $2.03 | +1.75% | 11,868 |
| Jun 16, 2026 | $2.02 | $2.15 | $1.95 | $2.00 | -4.55% | 25,296 |
| Jun 15, 2026 | $2.24 | $2.43 | $1.85 | $2.09 | -9.52% | 254,563 |
| Jun 12, 2026 | $2.31 | $2.31 | $2.31 | $2.31 | -0.86% | 864 |
| Jun 11, 2026 | $2.30 | $2.49 | $2.20 | $2.33 | -6.80% | 9,290 |
| Jun 10, 2026 | $2.40 | $2.88 | $2.40 | $2.50 | +14.68% | 70,627 |
| Jun 9, 2026 | $2.20 | $2.27 | $2.18 | $2.18 | -6.83% | 4,989 |
| Jun 8, 2026 | $2.29 | $2.34 | $2.29 | $2.34 | +3.08% | 1,033 |
| Jun 5, 2026 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 390 |
| Jun 4, 2026 | $2.40 | $2.40 | $2.27 | $2.27 | -0.78% | 2,333 |
| Jun 3, 2026 | $2.20 | $2.30 | $2.20 | $2.29 | -0.53% | 3,112 |
| Jun 2, 2026 | $2.30 | $2.30 | $2.29 | $2.30 | -3.77% | 2,158 |
| Jun 1, 2026 | $2.38 | $2.40 | $2.38 | $2.39 | +0.00% | 1,553 |
| May 29, 2026 | $2.20 | $2.39 | $2.20 | $2.39 | +2.15% | 1,111 |
| May 28, 2026 | $2.34 | $2.34 | $2.34 | $2.34 | +0.42% | 449 |
| May 27, 2026 | $2.33 | $2.33 | $2.33 | $2.33 | 0.00% | 133 |
| May 26, 2026 | $2.36 | $2.36 | $2.33 | $2.33 | -2.10% | 1,598 |
| May 22, 2026 | $2.39 | $2.40 | $2.38 | $2.38 | -3.84% | 2,623 |
| May 21, 2026 | $2.38 | $2.48 | $2.38 | $2.48 | +5.77% | 1,906 |
| May 20, 2026 | $2.34 | $2.34 | $2.34 | $2.34 | -4.10% | 1,379 |
| May 19, 2026 | $2.44 | $2.44 | $2.44 | $2.44 | -4.31% | 889 |
| May 18, 2026 | $2.47 | $2.55 | $2.47 | $2.55 | +3.66% | 1,857 |
| May 15, 2026 | $2.53 | $2.65 | $2.44 | $2.46 | +0.82% | 3,389 |
| May 14, 2026 | $2.79 | $3.17 | $2.44 | $2.44 | -2.40% | 31,265 |
| May 13, 2026 | $2.32 | $3.04 | $2.32 | $2.50 | +4.17% | 20,993 |
| May 12, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | -4.00% | 470 |
| May 11, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 511 |
| May 8, 2026 | $2.28 | $2.65 | $2.28 | $2.50 | -7.41% | 4,822 |
| May 7, 2026 | $2.19 | $2.71 | $2.19 | $2.70 | +12.73% | 14,066 |
| May 6, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | -0.21% | 710 |
| May 5, 2026 | $2.30 | $2.51 | $2.30 | $2.40 | -7.69% | 5,079 |
| May 4, 2026 | $2.30 | $2.60 | $2.25 | $2.60 | +13.04% | 7,575 |
| May 1, 2026 | $2.37 | $2.48 | $2.10 | $2.30 | -2.12% | 33,995 |
| Apr 30, 2026 | $2.43 | $2.43 | $2.35 | $2.35 | -2.89% | 1,073 |
| Apr 29, 2026 | $3.42 | $3.42 | $2.39 | $2.42 | -3.97% | 2,284 |
| Apr 28, 2026 | $2.52 | $2.52 | $2.52 | $2.52 | 0.00% | 366 |
| Apr 27, 2026 | $2.36 | $2.52 | $2.35 | $2.52 | -6.67% | 2,484 |
| Apr 24, 2026 | $2.60 | $2.79 | $2.50 | $2.70 | +8.00% | 11,135 |
| Apr 23, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | -6.02% | 209 |
| Apr 22, 2026 | $2.68 | $2.68 | $2.66 | $2.66 | +0.76% | 365 |
| Apr 21, 2026 | $2.64 | $2.64 | $2.64 | $2.64 | 0.00% | 308 |
| Apr 20, 2026 | $2.79 | $2.79 | $2.64 | $2.64 | 0.00% | 2,775 |
| Apr 17, 2026 | $2.55 | $2.64 | $2.55 | $2.64 | +3.30% | 959 |
| Apr 16, 2026 | $2.41 | $2.60 | $2.41 | $2.56 | -8.40% | 1,332 |
| Apr 15, 2026 | $2.50 | $2.91 | $2.38 | $2.79 | +1.27% | 17,525 |
| Apr 14, 2026 | $2.71 | $3.30 | $2.67 | $2.76 | +4.35% | 15,340 |
| Apr 13, 2026 | $2.60 | $2.74 | $2.60 | $2.64 | -6.04% | 2,289 |
| Apr 10, 2026 | $2.70 | $3.17 | $2.70 | $2.81 | +0.72% | 10,530 |
| Apr 9, 2026 | $2.77 | $2.90 | $2.75 | $2.79 | +1.27% | 7,324 |
| Apr 8, 2026 | $2.88 | $2.88 | $2.68 | $2.76 | -5.00% | 2,298 |
| Apr 7, 2026 | $2.67 | $2.90 | $2.59 | $2.90 | +1.05% | 1,304 |
| Apr 6, 2026 | $2.78 | $2.87 | $2.69 | $2.87 | -0.69% | 2,926 |
| Apr 2, 2026 | $2.78 | $2.89 | $2.78 | $2.89 | +13.78% | 777 |
| Apr 1, 2026 | $2.56 | $2.80 | $2.47 | $2.54 | +4.53% | 16,166 |
| Mar 31, 2026 | $2.80 | $3.06 | $2.40 | $2.43 | -22.36% | 17,273 |
| Mar 30, 2026 | $3.40 | $3.40 | $3.09 | $3.13 | -7.12% | 12,070 |
| Mar 27, 2026 | $3.05 | $4.19 | $2.90 | $3.37 | +27.17% | 147,054 |
| Mar 26, 2026 | $2.49 | $2.99 | $2.22 | $2.65 | +6.00% | 19,799 |
| Mar 25, 2026 | $2.44 | $2.80 | $2.21 | $2.50 | +0.09% | 11,308 |
| Mar 24, 2026 | $2.35 | $2.72 | $2.20 | $2.50 | +4.48% | 14,964 |
| Mar 23, 2026 | $2.59 | $2.60 | $2.39 | $2.39 | +3.94% | 1,594 |
| Mar 20, 2026 | $2.50 | $2.61 | $2.16 | $2.30 | -13.04% | 15,760 |
| Mar 19, 2026 | $2.90 | $3.04 | $2.50 | $2.65 | -4.86% | 1,647 |
| Mar 18, 2026 | $2.90 | $2.90 | $2.78 | $2.78 | -8.25% | 841 |
| Mar 17, 2026 | $3.03 | $3.03 | $3.03 | $3.03 | +5.57% | 527 |
| Mar 16, 2026 | $3.03 | $3.03 | $2.86 | $2.87 | +2.50% | 1,641 |
| Mar 13, 2026 | $3.07 | $3.07 | $2.80 | $2.80 | -6.67% | 895 |
| Mar 12, 2026 | $2.93 | $3.14 | $2.93 | $3.00 | -0.99% | 1,536 |
| Mar 11, 2026 | $3.01 | $3.20 | $3.01 | $3.03 | -1.30% | 2,948 |
| Mar 10, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | +7.72% | 254 |
| Mar 9, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 257 |
| Mar 6, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | -1.38% | 248 |
| Mar 5, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 141 |
| Mar 4, 2026 | $2.80 | $2.89 | $2.80 | $2.89 | -1.88% | 416 |
| Mar 3, 2026 | $3.12 | $3.12 | $2.95 | $2.95 | +1.92% | 2,395 |
| Mar 2, 2026 | $2.91 | $2.92 | $2.89 | $2.89 | -1.03% | 4,371 |
| Feb 27, 2026 | $3.16 | $3.16 | $2.92 | $2.92 | -7.59% | 6,176 |
| Feb 26, 2026 | $3.30 | $3.39 | $3.16 | $3.16 | +8.22% | 4,216 |
| Feb 25, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 18 |
| Feb 24, 2026 | $2.93 | $2.93 | $2.92 | $2.92 | -0.00% | 1,490 |
| Feb 23, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | 0.00% | 82 |
| Feb 20, 2026 | $2.92 | $3.05 | $2.92 | $2.92 | +0.00% | 1,404 |
| Feb 19, 2026 | $3.00 | $3.02 | $2.92 | $2.92 | -2.99% | 496 |
| Feb 18, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 46 |
| Feb 17, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | -0.04% | 309 |
| Feb 13, 2026 | $3.00 | $3.01 | $3.00 | $3.01 | -8.75% | 1,631 |
| Feb 12, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | +0.61% | 166 |
| Feb 11, 2026 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 43 |
| Feb 10, 2026 | $3.28 | $3.28 | $3.28 | $3.28 | +2.66% | 240 |
| Feb 9, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 111 |
| Feb 6, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | +6.15% | 414 |
| Feb 5, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 410 |
| Feb 4, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | -3.37% | 265 |
| Feb 3, 2026 | $2.99 | $3.12 | $2.99 | $3.12 | +3.83% | 727 |
| Feb 2, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | -1.32% | 334 |
| Jan 30, 2026 | $3.00 | $3.24 | $3.00 | $3.04 | +1.00% | 1,844 |
| Jan 29, 2026 | $3.15 | $3.20 | $3.01 | $3.01 | -5.35% | 3,690 |
| Jan 28, 2026 | $3.23 | $3.23 | $3.18 | $3.18 | -1.82% | 1,538 |
| Jan 27, 2026 | $3.24 | $3.24 | $3.24 | $3.24 | -0.25% | 846 |
| Jan 26, 2026 | $3.44 | $3.44 | $3.25 | $3.25 | +0.23% | 935 |
| Jan 23, 2026 | $3.24 | $3.24 | $3.24 | $3.24 | -0.31% | 4,167 |
| Jan 22, 2026 | $3.51 | $3.51 | $3.24 | $3.25 | -7.93% | 2,282 |
| Jan 21, 2026 | $3.82 | $3.82 | $3.53 | $3.53 | -3.29% | 1,350 |
| Jan 20, 2026 | $3.44 | $3.65 | $3.16 | $3.65 | +15.70% | 5,192 |
| Jan 16, 2026 | $3.26 | $3.26 | $3.15 | $3.15 | -4.40% | 348 |
| Jan 15, 2026 | $3.48 | $3.58 | $3.25 | $3.30 | -1.49% | 6,069 |
| Jan 14, 2026 | $3.30 | $3.52 | $3.22 | $3.35 | -1.47% | 6,064 |
| Jan 13, 2026 | $3.34 | $3.53 | $3.30 | $3.40 | -3.41% | 1,985 |
| Jan 12, 2026 | $3.66 | $3.66 | $3.52 | $3.52 | +1.15% | 790 |
| Jan 9, 2026 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 172 |
| Jan 8, 2026 | $3.48 | $3.48 | $3.48 | $3.48 | +3.26% | 290 |
| Jan 7, 2026 | $3.31 | $3.37 | $3.30 | $3.37 | -3.44% | 1,780 |
| Jan 6, 2026 | $3.42 | $3.49 | $3.42 | $3.49 | -0.14% | 470 |
| Jan 5, 2026 | $3.49 | $3.50 | $3.49 | $3.50 | -0.99% | 1,458 |
| Jan 2, 2026 | $3.53 | $3.53 | $3.53 | $3.53 | -0.56% | 394 |
| Dec 31, 2025 | $3.58 | $3.58 | $3.55 | $3.55 | -7.79% | 4,153 |
| Dec 30, 2025 | $3.57 | $3.90 | $3.36 | $3.85 | +11.59% | 11,576 |
| Dec 29, 2025 | $3.03 | $3.90 | $2.90 | $3.45 | +17.55% | 29,379 |
| Dec 26, 2025 | $3.40 | $3.40 | $2.90 | $2.94 | +1.91% | 8,053 |
| Dec 24, 2025 | $3.50 | $3.58 | $2.88 | $2.88 | -2.37% | 6,235 |
| Dec 23, 2025 | $3.00 | $3.00 | $2.95 | $2.95 | -6.65% | 2,081 |
| Dec 22, 2025 | $3.14 | $3.22 | $3.11 | $3.16 | +4.98% | 3,609 |
| Dec 19, 2025 | $3.00 | $3.01 | $3.00 | $3.01 | +0.34% | 7,948 |
| Dec 18, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | -2.60% | 7,777 |
| Dec 17, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | +3.01% | 592 |
| Dec 16, 2025 | $3.45 | $3.45 | $2.93 | $2.99 | -13.83% | 21,923 |
| Dec 15, 2025 | $3.48 | $3.48 | $3.47 | $3.47 | +1.31% | 687 |
| Dec 12, 2025 | $3.37 | $3.52 | $3.37 | $3.43 | -4.86% | 3,414 |
| Dec 11, 2025 | $3.50 | $3.60 | $3.50 | $3.60 | -0.28% | 5,137 |
| Dec 10, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | +3.44% | 291 |
| Dec 9, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | +1.75% | 213 |
| Dec 8, 2025 | $3.36 | $3.43 | $3.36 | $3.43 | +2.08% | 6,958 |
| Dec 5, 2025 | $3.37 | $3.37 | $3.36 | $3.36 | -3.54% | 1,547 |
| Dec 4, 2025 | $3.54 | $3.54 | $3.48 | $3.48 | -1.88% | 3,369 |
| Dec 3, 2025 | $3.40 | $3.55 | $3.40 | $3.55 | 0.00% | 367 |
| Dec 2, 2025 | $3.50 | $3.57 | $3.50 | $3.55 | +1.43% | 2,636 |
| Dec 1, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 269 |
| Nov 28, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | +6.71% | 1,065 |
| Nov 26, 2025 | $3.47 | $3.50 | $3.28 | $3.28 | -5.44% | 6,030 |
| Nov 25, 2025 | $3.56 | $3.56 | $3.47 | $3.47 | -2.57% | 940 |
| Nov 24, 2025 | $3.56 | $3.57 | $3.51 | $3.56 | -6.68% | 5,862 |
| Nov 21, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 599 |
| Nov 20, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | +3.39% | 786 |
| Nov 19, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | -5.63% | 558 |
| Nov 18, 2025 | $3.81 | $3.91 | $3.81 | $3.91 | +2.54% | 1,131 |
| Nov 17, 2025 | $3.67 | $3.95 | $3.67 | $3.81 | +3.34% | 3,883 |
| Nov 14, 2025 | $3.70 | $3.70 | $3.69 | $3.69 | -5.02% | 681 |
| Nov 13, 2025 | $4.06 | $4.06 | $3.78 | $3.89 | +4.16% | 1,225 |
| Nov 12, 2025 | $4.04 | $4.04 | $3.73 | $3.73 | -8.13% | 941 |
| Nov 11, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | +2.65% | 198 |
| Nov 10, 2025 | $3.71 | $4.12 | $3.69 | $3.96 | +7.18% | 5,601 |
| Nov 7, 2025 | $3.84 | $4.00 | $3.69 | $3.69 | -9.25% | 3,897 |
| Nov 6, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 162 |
| Nov 5, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | +7.57% | 327 |
| Nov 4, 2025 | $4.02 | $4.02 | $3.78 | $3.78 | -5.26% | 1,504 |
| Nov 3, 2025 | $3.70 | $3.99 | $3.70 | $3.99 | – | 2,948 |
Seasonality
MSC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -4.5% | 1.0% | -7.1% | -3.7% | -4.2% | 4.6% | -3.6% | -5.9% | -2.6% | -0.2% | 16.8% |
| Months up | 4 of 8 | 4 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 2 of 9 | 5 of 9 | 5 of 8 |
| 2026 | -14.4% | -3.9% | -16.8% | -3.3% | 1.7% | -23.4% | 2.7% | -7.4% | -46.9% | -15.1% | 22.0% | |
| 2025 | -14.2% | -33.0% | 11.5% | -18.9% | -2.9% | 11.2% | 44.3% | 5.2% | -19.1% | -3.8% | -6.7% | 1.4% |
| 2024 | 3.2% | 0.9% | 2.7% | 7.4% | 4.2% | -24.5% | 15.2% | -14.7% | 30.4% | -16.1% | 4.9% | -14.4% |
| 2023 | 15.3% | 1.9% | -4.9% | 11.5% | -22.4% | 20.5% | 2.3% | -1.5% | -28.0% | -0.6% | 6.7% | 21.4% |
| 2022 | 6.0% | -11.0% | 16.1% | -34.7% | -15.7% | -33.0% | -7.4% | -12.6% | 25.9% | -8.7% | 18.0% | 152.5% |
| 2021 | 20.5% | 4.5% | -11.7% | -13.6% | -3.1% | 4.3% | -15.1% | -2.9% | -14.0% | 0.8% | -16.5% | -22.5% |
| 2020 | -4.4% | -7.3% | 15.4% | -21.4% | -10.0% | 11.3% | -6.6% | 8.0% | 1.4% | -5.0% | -4.7% | -19.4% |
| 2019 | -9.2% | 8.6% | -4.0% | 8.7% | 14.6% | 0.5% | 1.5% | -3.0% | 3.1% | -4.4% | 1.5% | 1.3% |
| 2018 | 29.3% | -27.3% | 14.2% | |||||||||
| 2015 | -0.8% | 0.7% | 0.3% | 0.4% |
See a number that looks wrong?