5 DAY PERFORMANCE
+35.65%
1 MONTH PERFORMANCE
+8.71%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-23.34%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
+22.35%
Studio City International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 485 | $115.55 M |
| 05/05/2026 | $2.30 | $2.40 (4.35%) | $2.51 | $2.30 | 5.10 K | $115.55 M |
| 05/04/2026 | $2.30 | $2.60 (13.04%) | $2.60 | $2.25 | 7.58 K | $125.18 M |
| 05/01/2026 | $2.37 | $2.30 (-2.95%) | $2.48 | $2.10 | 34.00 K | $110.74 M |
| 04/30/2026 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.35 | 1.10 K | $113.15 M |
| 04/29/2026 | $3.42 | $2.42 (-29.24%) | $3.42 | $2.39 | 2.30 K | $116.52 M |
| 04/28/2026 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 365 | $121.33 M |
| 04/27/2026 | $2.36 | $2.52 (6.78%) | $2.52 | $2.35 | 2.50 K | $121.33 M |
| 04/24/2026 | $2.60 | $2.70 (3.85%) | $2.79 | $2.50 | 11.14 K | $130.00 M |
| 04/23/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 365 | $120.37 M |
| 04/22/2026 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.66 | 400 | $128.07 M |
| 04/21/2026 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 0 | $127.11 M |
| 04/20/2026 | $2.79 | $2.64 (-5.38%) | $2.79 | $2.64 | 2.80 K | $127.11 M |
| 04/17/2026 | $2.55 | $2.64 (3.53%) | $2.64 | $2.55 | 1.00 K | $127.11 M |
| 04/16/2026 | $2.41 | $2.56 (6.22%) | $2.60 | $2.41 | 1.33 K | $123.26 M |
| 04/15/2026 | $2.50 | $2.79 (11.6%) | $2.91 | $2.38 | 17.53 K | $134.33 M |
| 04/14/2026 | $2.71 | $2.76 (1.85%) | $3.30 | $2.67 | 15.34 K | $132.89 M |
| 04/13/2026 | $2.60 | $2.64 (1.54%) | $2.74 | $2.60 | 2.30 K | $127.11 M |
| 04/10/2026 | $2.70 | $2.81 (4.07%) | $3.17 | $2.70 | 10.53 K | $135.29 M |
| 04/09/2026 | $2.77 | $2.79 (0.72%) | $2.90 | $2.75 | 7.32 K | $134.33 M |
| 04/08/2026 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.68 | 2.30 K | $132.89 M |
| 04/07/2026 | $2.67 | $2.90 (8.61%) | $2.90 | $2.59 | 1.30 K | $139.63 M |
| 04/06/2026 | $2.78 | $2.87 (3.24%) | $2.87 | $2.69 | 2.93 K | $138.18 M |
| 04/02/2026 | $2.78 | $2.89 (3.96%) | $2.89 | $2.78 | 800 | $139.14 M |
| 04/01/2026 | $2.56 | $2.54 (-0.78%) | $2.80 | $2.47 | 16.17 K | $122.29 M |
| 03/31/2026 | $2.80 | $2.43 (-13.21%) | $3.06 | $2.40 | 17.27 K | $117.00 M |
| 03/30/2026 | $3.40 | $3.13 (-7.94%) | $3.40 | $3.09 | 12.10 K | $150.70 M |
| 03/27/2026 | $3.05 | $3.37 (10.49%) | $4.19 | $2.90 | 147.10 K | $162.26 M |
| 03/26/2026 | $2.49 | $2.65 (6.43%) | $2.99 | $2.22 | 19.80 K | $127.59 M |
| 03/25/2026 | $2.44 | $2.50 (2.46%) | $2.80 | $2.21 | 11.31 K | $120.37 M |
| 03/24/2026 | $2.35 | $2.50 (6.38%) | $2.72 | $2.20 | 15.00 K | $120.37 M |
| 03/23/2026 | $2.59 | $2.39 (-7.72%) | $2.60 | $2.39 | 1.60 K | $115.07 M |
| 03/20/2026 | $2.50 | $2.30 (-8%) | $2.61 | $2.16 | 15.80 K | $110.74 M |
| 03/19/2026 | $2.90 | $2.65 (-8.62%) | $3.04 | $2.50 | 1.65 K | $127.59 M |
| 03/18/2026 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.78 | 841 | $133.85 M |
| 03/17/2026 | $3.03 | $3.03 (0%) | $3.03 | $3.03 | 527 | $145.89 M |
| 03/16/2026 | $3.03 | $2.87 (-5.28%) | $3.03 | $2.86 | 1.64 K | $138.18 M |
| 03/13/2026 | $3.07 | $2.80 (-8.79%) | $3.07 | $2.80 | 900 | $134.81 M |
| 03/12/2026 | $2.93 | $3.00 (2.39%) | $3.14 | $2.93 | 1.54 K | $144.44 M |
| 03/11/2026 | $3.01 | $3.03 (0.66%) | $3.20 | $3.01 | 2.95 K | $145.89 M |
| 03/10/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 300 | $147.81 M |
| 03/09/2026 | $2.85 | $2.85 (0%) | $2.85 | $2.85 | 69 | $137.22 M |
| 03/06/2026 | $2.85 | $2.85 (0%) | $2.85 | $2.85 | 248 | $137.22 M |
| 03/05/2026 | $2.89 | $2.89 (0%) | $2.89 | $2.89 | 319 | $139.14 M |
| 03/04/2026 | $2.80 | $2.89 (3.21%) | $2.89 | $2.80 | 416 | $139.14 M |
| 03/03/2026 | $3.12 | $2.95 (-5.45%) | $3.12 | $2.95 | 2.40 K | $142.03 M |
| 03/02/2026 | $2.91 | $2.89 (-0.69%) | $2.92 | $2.89 | 4.40 K | $139.14 M |
| 02/27/2026 | $3.16 | $2.92 (-7.59%) | $3.16 | $2.92 | 6.20 K | $140.59 M |
| 02/26/2026 | $3.30 | $3.16 (-4.24%) | $3.39 | $3.16 | 4.22 K | $152.14 M |
| 02/25/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 1.49 K | $140.59 M |
| 02/24/2026 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.92 | 1.50 K | $140.59 M |
| 02/23/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 81 | $140.59 M |
| 02/20/2026 | $2.92 | $2.92 (0%) | $3.05 | $2.92 | 1.40 K | $140.59 M |
| 02/19/2026 | $3.00 | $2.92 (-2.67%) | $3.02 | $2.92 | 500 | $140.59 M |
| 02/18/2026 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 46 | $144.92 M |
| 02/17/2026 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 309 | $144.92 M |
| 02/13/2026 | $3.00 | $3.01 (0.33%) | $3.01 | $3.00 | 1.63 K | $144.92 M |
| 02/12/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 200 | $158.89 M |
| 02/11/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 40 | $157.92 M |
| 02/10/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 240 | $157.92 M |
| 02/09/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 409 | $154.07 M |
| 02/06/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 414 | $154.07 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.
