5 DAY PERFORMANCE
+297.81%
1 MONTH PERFORMANCE
+214.26%
3 MONTH PERFORMANCE
+83.53%
6 MONTH PERFORMANCE
+30.00%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
-23.34%
Studio City International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.90 | $1.02 (13.33%) | $1.02 | $0.86 | 25.99 K | |
| 11/04/2026 | $1.06 | $0.89 (-16.04%) | $1.08 | $0.87 | 28.24 K | $42.85 M |
| 11/03/2026 | $0.99 | $1.07 (8.08%) | $1.08 | $0.97 | 24.00 K | $51.52 M |
| 11/02/2026 | $0.82 | $0.99 (20.12%) | $1.01 | $0.82 | 106.17 K | $47.42 M |
| 10/30/2026 | $0.79 | $0.78 (-0.73%) | $0.86 | $0.77 | 22.30 K | $37.76 M |
| 10/29/2026 | $0.78 | $0.79 (0.65%) | $0.84 | $0.78 | 4.11 K | $37.80 M |
| 10/28/2026 | $0.83 | $0.79 (-4.58%) | $0.85 | $0.79 | 10.81 K | $38.04 M |
| 10/27/2026 | $0.81 | $0.79 (-2.43%) | $0.84 | $0.78 | 56.53 K | $38.24 M |
| 10/26/2026 | $0.84 | $0.77 (-8.1%) | $0.84 | $0.77 | 60.33 K | $37.17 M |
| 10/23/2026 | $0.80 | $0.79 (-0.65%) | $0.82 | $0.79 | 106.80 K | $38.27 M |
| 10/22/2026 | $0.87 | $0.80 (-7.85%) | $0.90 | $0.76 | 486.00 K | $38.42 M |
| 10/21/2026 | $0.85 | $0.85 (0.07%) | $0.87 | $0.82 | 58.90 K | $41.00 M |
| 10/20/2026 | $0.90 | $0.84 (-6.84%) | $0.90 | $0.81 | 44.77 K | $40.32 M |
| 10/19/2026 | $0.95 | $0.93 (-1.92%) | $0.96 | $0.90 | 10.42 K | $44.86 M |
| 10/16/2026 | $1.00 | $0.98 (-2.35%) | $1.09 | $0.98 | 29.90 K | $47.02 M |
| 10/15/2026 | $1.00 | $1.00 (-0.46%) | $1.01 | $0.96 | 12.60 K | $47.92 M |
| 10/14/2026 | $0.92 | $0.96 (4.85%) | $0.97 | $0.92 | 26.70 K | $46.45 M |
| 10/13/2026 | $0.97 | $0.95 (-2.57%) | $0.97 | $0.93 | 131.80 K | $45.50 M |
| 10/12/2026 | $0.96 | $0.95 (-0.59%) | $0.97 | $0.93 | 159.23 K | $45.95 M |
| 10/09/2026 | $1.05 | $1.00 (-5.22%) | $1.05 | $0.96 | 90.80 K | $47.92 M |
| 10/08/2026 | $0.95 | $0.98 (3.17%) | $0.99 | $0.91 | 86.20 K | $47.19 M |
| 10/07/2026 | $1.01 | $0.96 (-4.95%) | $1.04 | $0.91 | 103.40 K | $46.22 M |
| 10/06/2026 | $1.01 | $0.98 (-2.89%) | $1.01 | $0.97 | 8.34 K | $47.22 M |
| 10/05/2026 | $1.05 | $0.99 (-5.45%) | $1.05 | $0.97 | 74.63 K | $47.80 M |
| 10/02/2026 | $0.94 | $1.05 (11.7%) | $1.05 | $0.91 | 115.70 K | $50.55 M |
| 10/01/2026 | $0.85 | $0.97 (13.51%) | $0.99 | $0.85 | 202.54 K | $46.47 M |
| 09/30/2026 | $0.86 | $0.92 (6.94%) | $0.92 | $0.85 | 179.53 K | $44.49 M |
| 09/29/2026 | $0.82 | $0.85 (3.66%) | $0.91 | $0.82 | 185.70 K | $40.92 M |
| 09/28/2026 | $0.90 | $0.84 (-7.33%) | $0.95 | $0.79 | 699.70 K | $40.20 M |
| 09/25/2026 | $0.85 | $0.88 (3.53%) | $1.11 | $0.80 | 1.57 M | $42.37 M |
| 09/24/2026 | $0.78 | $0.85 (9.68%) | $0.88 | $0.75 | 143.67 K | $40.92 M |
| 09/23/2026 | $0.82 | $0.80 (-3.08%) | $0.85 | $0.79 | 67.92 K | $38.47 M |
| 09/22/2026 | $0.89 | $0.83 (-6.76%) | $0.92 | $0.80 | 65.57 K | $40.07 M |
| 09/21/2026 | $0.97 | $0.85 (-12.36%) | $1.00 | $0.84 | 64.16 K | $40.93 M |
| 09/18/2026 | $1.08 | $0.99 (-8.33%) | $1.08 | $0.99 | 82.91 K | $47.67 M |
| 09/17/2026 | $1.28 | $0.99 (-22.66%) | $1.30 | $0.98 | 142.38 K | $47.67 M |
| 09/16/2026 | $1.45 | $1.29 (-11.03%) | $1.62 | $1.29 | 75.90 K | $62.11 M |
| 09/15/2026 | $1.62 | $1.40 (-13.58%) | $1.62 | $1.40 | 67.60 K | $67.41 M |
| 09/14/2026 | $1.56 | $1.70 (8.97%) | $1.70 | $1.55 | 1.94 K | $81.85 M |
| 09/11/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.75 | 1.44 K | $85.22 M |
| 09/10/2026 | $1.60 | $1.65 (3.12%) | $1.71 | $1.60 | 11.00 K | $79.44 M |
| 09/09/2026 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.61 | 1.23 K | $78.96 M |
| 09/08/2026 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 700 | $78.96 M |
| 09/04/2026 | $1.69 | $1.71 (1.18%) | $1.71 | $1.69 | 1.50 K | $82.33 M |
| 09/03/2026 | $1.71 | $1.72 (0.58%) | $1.72 | $1.70 | 3.02 K | $82.81 M |
| 09/02/2026 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 210 | $84.26 M |
| 09/01/2026 | $1.69 | $1.75 (3.55%) | $1.79 | $1.69 | 7.50 K | $84.26 M |
| 08/31/2026 | $1.69 | $1.74 (2.96%) | $1.74 | $1.69 | 772 | $83.78 M |
| 08/28/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 0 | $85.22 M |
| 08/27/2026 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.77 | 1.20 K | $85.22 M |
| 08/26/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 441 | $85.22 M |
| 08/25/2026 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.81 | 1.50 K | $89.07 M |
| 08/24/2026 | $1.81 | $1.83 (1.1%) | $1.83 | $1.81 | 1.62 K | $88.11 M |
| 08/21/2026 | $1.79 | $1.86 (3.91%) | $1.86 | $1.79 | 2.30 K | $89.55 M |
| 08/20/2026 | $1.78 | $1.80 (1.12%) | $1.82 | $1.65 | 11.70 K | $86.66 M |
| 08/19/2026 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.74 | 2.47 K | $83.78 M |
| 08/18/2026 | $1.83 | $1.83 (0%) | $1.91 | $1.80 | 4.20 K | $88.11 M |
| 08/17/2026 | $1.84 | $1.82 (-1.09%) | $1.86 | $1.73 | 16.46 K | $87.63 M |
| 08/14/2026 | $1.69 | $1.80 (6.51%) | $1.82 | $1.67 | 14.30 K | $86.66 M |
| 08/13/2026 | $1.69 | $1.73 (2.37%) | $1.73 | $1.65 | 11.32 K | $83.29 M |
| 08/12/2026 | $1.74 | $1.74 (0%) | $1.80 | $1.66 | 32.40 K | $83.78 M |
| 08/11/2026 | $1.82 | $1.70 (-6.59%) | $1.83 | $1.70 | 5.60 K | $81.85 M |
| 08/10/2026 | $1.78 | $1.77 (-0.56%) | $1.86 | $1.66 | 52.91 K | $85.22 M |
| 08/07/2026 | $2.03 | $1.81 (-10.84%) | $3.01 | $1.57 | 822.60 K | $87.15 M |
| 08/06/2026 | $1.70 | $1.90 (11.76%) | $2.09 | $1.70 | 15.94 K | $91.48 M |
| 08/05/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 514 | $81.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
