Stockscreener 앱 받기
4.24
3.64%
-0.16
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $4.51 | $4.24 | $0.275 | 4,262.0 | -3.64% |
| 2025-07-02 | $4.66 | $4.21 | $0.455 | 24,575.0 | -1.57% |
| 2025-07-01 | $4.58 | $3.17 | $1.41 | 122,562.0 | +40.79% |
| 2025-06-30 | $3.26 | $3.05 | $0.2101 | 11,174.0 | +1.78% |
| 2025-06-27 | $3.47 | $3.12 | $0.3504 | 6,526.0 | -5.47% |
| 2025-06-26 | $3.33 | $2.92 | $0.41 | 8,466.0 | +7.50% |
| 2025-06-25 | $3.15 | $2.82 | $0.33 | 4,787.0 | +8.47% |
| 2025-06-24 | $2.88 | $2.82 | $0.06 | 1,375.0 | -2.41% |
| 2025-06-23 | $3.09 | $2.68 | $0.4059 | 2,165.0 | +1.05% |
| 2025-06-20 | $3.10 | $2.74 | $0.36 | 5,257.0 | +2.14% |
| 2025-06-18 | $2.92 | $2.81 | $0.11 | 1,208.0 | -1.40% |
| 2025-06-17 | $2.98 | $2.73 | $0.2535 | 1,623.0 | +3.64% |
| 2025-06-16 | $2.90 | $2.73 | $0.17 | 4,802.0 | -0.36% |
| 2025-06-13 | $3.15 | $2.76 | $0.3927 | 1,636.0 | -1.43% |
| 2025-06-11 | $2.80 | $2.80 | $0.00 | 506.0 | +1.45% |
| 2025-06-10 | $3.10 | $2.76 | $0.3372 | 2,408.0 | -0.72% |
| 2025-06-09 | $2.96 | $2.76 | $0.20 | 872.0 | +0.36% |
| 2025-06-06 | $2.77 | $2.76 | $0.01 | 406.0 | +0.73% |
| 2025-06-05 | $2.76 | $2.75 | $0.010 | 705.0 | +0.36% |
| 2025-06-04 | $2.78 | $2.74 | $0.04 | 835.0 | -1.44% |
| 2025-06-03 | $2.93 | $2.78 | $0.15 | 3,019.0 | -2.80% |
Studio City International Holdings Ltd Adr 주식 (MSC) 연도별 가격 이력
이 심층 분석에서는 Studio City International Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Studio City International Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.66 | $3.17 | $1.49 | 151,399.0 | +33.54% |
| 2025-06 | $3.47 | $2.68 | $0.79 | 58,721.0 | +11.21% |
| 2025-05 | $3.58 | $2.55 | $1.03 | 109,997.0 | -2.89% |
| 2025-04 | $3.88 | $2.88 | $1.00 | 96,836.0 | -18.87% |
| 2025-03 | $4.14 | $2.38 | $1.76 | 147,823.0 | +11.51% |
| 2025-02 | $4.95 | $3.06 | $1.89 | 316,112.0 | -32.99% |
| 2025-01 | $6.81 | $4.12 | $2.69 | 301,752.0 | -14.16% |
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.00 | $5.50 | $1.50 | 99,243.0 | -10.61% |
| 2024-11 | $7.24 | $5.88 | $1.36 | 112,320.0 | +4.88% |
| 2024-10 | $9.30 | $5.70 | $3.60 | 214,323.0 | -16.10% |
| 2024-09 | $8.00 | $5.04 | $2.96 | 190,427.0 | +30.43% |
| 2024-08 | $6.90 | $5.75 | $1.15 | 115,921.0 | -14.65% |
| 2024-07 | $7.98 | $5.02 | $2.96 | 91,543.0 | +15.17% |
| 2024-06 | $7.89 | $5.75 | $2.14 | 49,383.0 | -24.52% |
| 2024-05 | $8.10 | $7.10 | $0.9967 | 56,061.0 | +4.17% |
| 2024-04 | $9.11 | $6.63 | $2.48 | 64,914.0 | +7.36% |
| 2024-03 | $7.00 | $6.38 | $0.62 | 46,190.0 | +2.67% |
| 2024-02 | $7.11 | $6.35 | $0.7621 | 46,734.0 | +0.90% |
| 2024-01 | $7.74 | $5.79 | $1.95 | 125,036.0 | +3.24% |
Studio City International Holdings Ltd Adr 주식 (MSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.98 | $4.85 | $2.13 | 233,221.0 | +21.42% |
| 2023-11 | $5.72 | $4.29 | $1.43 | 108,987.0 | +6.73% |
| 2023-10 | $6.00 | $4.22 | $1.78 | 182,695.0 | -0.60% |
| 2023-09 | $7.55 | $4.80 | $2.75 | 65,491.0 | -28.04% |
| 2023-08 | $7.24 | $6.22 | $1.02 | 133,250.0 | -1.55% |
| 2023-07 | $7.75 | $6.57 | $1.18 | 661,158.0 | +2.32% |
| 2023-06 | $7.39 | $5.72 | $1.67 | 154,485.0 | +20.46% |
| 2023-05 | $7.98 | $5.60 | $2.38 | 288,781.0 | -22.37% |
| 2023-04 | $9.57 | $6.34 | $3.23 | 343,547.0 | +11.47% |
| 2023-03 | $7.98 | $5.64 | $2.34 | 298,983.0 | -4.91% |
| 2023-02 | $8.32 | $5.68 | $2.64 | 550,851.0 | +1.89% |
| 2023-01 | $8.80 | $6.00 | $2.80 | 1,301,841.0 | +15.27% |
0.64%
0.29%
자본화:
|
볼륨(24시간):