5 DAY PERFORMANCE
+122.86%
1 MONTH PERFORMANCE
+73.33%
3 MONTH PERFORMANCE
+62.50%
6 MONTH PERFORMANCE
+35.65%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
-22.58%
Studio City International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.08 | $0.99 (-8.33%) | $1.08 | $0.99 | 82.80 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 |
| 08/04/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 228 | $90.52 M |
| 08/03/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 64 | $90.52 M |
| 07/31/2026 | $1.75 | $1.88 (7.43%) | $1.89 | $1.75 | 1.95 K | $90.52 M |
| 07/30/2026 | $2.00 | $1.75 (-12.5%) | $2.00 | $1.75 | 2.54 K | $84.26 M |
| 07/29/2026 | $1.75 | $1.76 (0.57%) | $1.76 | $1.75 | 4.00 K | $84.74 M |
| 07/28/2026 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.77 | 1.43 K | $85.22 M |
| 07/27/2026 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.75 | 1.34 K | $84.26 M |
| 07/24/2026 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 1.09 K | $88.11 M |
| 07/23/2026 | $2.09 | $1.83 (-12.44%) | $2.09 | $1.83 | 1.10 K | $88.11 M |
| 07/22/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 844 | $94.37 M |
| 07/21/2026 | $1.90 | $1.73 (-8.95%) | $1.90 | $1.73 | 2.41 K | $83.29 M |
| 07/20/2026 | $1.72 | $1.78 (3.49%) | $1.85 | $1.72 | 4.00 K | $85.70 M |
| 07/17/2026 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.58 | 6.62 K | $78.96 M |
| 07/16/2026 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 945 | $87.15 M |
| 07/15/2026 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.75 | 1.92 K | $84.26 M |
| 07/14/2026 | $1.77 | $1.75 (-1.13%) | $1.88 | $1.75 | 2.34 K | $84.26 M |
| 07/13/2026 | $2.00 | $1.75 (-12.5%) | $2.00 | $1.75 | 2.30 K | $84.26 M |
| 07/10/2026 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.73 | 3.70 K | $84.74 M |
| 07/09/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 374 | $87.63 M |
| 07/08/2026 | $1.80 | $1.82 (1.11%) | $1.95 | $1.80 | 1.84 K | $87.63 M |
| 07/07/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.84 | 1.85 K | $91.48 M |
| 07/06/2026 | $1.80 | $1.85 (2.78%) | $1.85 | $1.80 | 4.70 K | $89.07 M |
| 07/02/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.83 | 6.57 K | $90.03 M |
| 07/01/2026 | $1.82 | $1.85 (1.65%) | $1.85 | $1.82 | 1.46 K | $89.07 M |
| 06/30/2026 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.83 | 1.40 K | $88.11 M |
| 06/29/2026 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.83 | 12.44 K | $88.11 M |
| 06/26/2026 | $1.84 | $1.83 (-0.54%) | $1.90 | $1.83 | 3.80 K | $88.11 M |
| 06/25/2026 | $1.84 | $1.97 (7.07%) | $1.97 | $1.84 | 912 | $94.85 M |
| 06/24/2026 | $1.90 | $1.93 (1.58%) | $2.00 | $1.80 | 11.50 K | $92.92 M |
| 06/23/2026 | $1.97 | $2.00 (1.52%) | $2.00 | $1.88 | 6.30 K | $96.29 M |
| 06/22/2026 | $1.98 | $1.98 (0%) | $2.04 | $1.98 | 10.34 K | $95.33 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.
