5 DAY PERFORMANCE
+53.69%
1 MONTH PERFORMANCE
+31.09%
3 MONTH PERFORMANCE
+35.65%
6 MONTH PERFORMANCE
-1.27%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
+8.71%
Studio City International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.98 | $1.98 (0%) | $2.04 | $1.98 | 10.34 K | $95.33 M |
| 06/18/2026 | $1.97 | $1.92 (-2.54%) | $2.02 | $1.92 | 8.80 K | $92.44 M |
| 06/17/2026 | $2.01 | $2.03 (1%) | $2.10 | $1.96 | 11.90 K | $97.74 M |
| 06/16/2026 | $2.02 | $2.00 (-0.99%) | $2.15 | $1.95 | 25.30 K | $96.29 M |
| 06/15/2026 | $2.24 | $2.09 (-6.7%) | $2.43 | $1.85 | 254.56 K | $100.63 M |
| 06/12/2026 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 900 | $111.22 M |
| 06/11/2026 | $2.30 | $2.33 (1.3%) | $2.49 | $2.20 | 9.30 K | $112.18 M |
| 06/10/2026 | $2.40 | $2.50 (4.17%) | $2.88 | $2.40 | 70.63 K | $120.37 M |
| 06/09/2026 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.18 | 5.00 K | $104.96 M |
| 06/08/2026 | $2.29 | $2.34 (2.18%) | $2.34 | $2.29 | 1.03 K | $112.66 M |
| 06/05/2026 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 360 | $109.29 M |
| 06/04/2026 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.27 | 2.33 K | $109.29 M |
| 06/03/2026 | $2.20 | $2.29 (4.09%) | $2.30 | $2.20 | 3.11 K | $110.26 M |
| 06/02/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.29 | 2.20 K | $110.74 M |
| 06/01/2026 | $2.38 | $2.39 (0.42%) | $2.40 | $2.38 | 1.60 K | $115.07 M |
| 05/29/2026 | $2.20 | $2.39 (8.64%) | $2.39 | $2.20 | 1.11 K | $115.07 M |
| 05/28/2026 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 449 | $112.66 M |
| 05/27/2026 | $2.33 | $2.33 (0%) | $2.33 | $2.33 | 1.56 K | $112.18 M |
| 05/26/2026 | $2.36 | $2.33 (-1.27%) | $2.36 | $2.33 | 1.60 K | $112.18 M |
| 05/22/2026 | $2.39 | $2.38 (-0.42%) | $2.40 | $2.38 | 2.62 K | $114.59 M |
| 05/21/2026 | $2.38 | $2.48 (4.2%) | $2.48 | $2.38 | 1.91 K | $119.40 M |
| 05/20/2026 | $2.34 | $2.34 (0%) | $2.34 | $2.34 | 1.40 K | $112.66 M |
| 05/19/2026 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 900 | $117.48 M |
| 05/18/2026 | $2.47 | $2.55 (3.24%) | $2.55 | $2.47 | 1.90 K | $122.77 M |
| 05/15/2026 | $2.53 | $2.46 (-2.77%) | $2.65 | $2.44 | 3.40 K | $118.44 M |
| 05/14/2026 | $2.79 | $2.44 (-12.54%) | $3.17 | $2.44 | 31.30 K | $117.48 M |
| 05/13/2026 | $2.32 | $2.50 (7.76%) | $3.04 | $2.32 | 21.00 K | $120.37 M |
| 05/12/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 500 | $115.55 M |
| 05/11/2026 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 511 | $120.37 M |
| 05/08/2026 | $2.28 | $2.50 (9.65%) | $2.65 | $2.28 | 4.82 K | $120.37 M |
| 05/07/2026 | $2.19 | $2.70 (23.29%) | $2.71 | $2.19 | 14.10 K | $130.00 M |
| 05/06/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 710 | $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 |
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.
