5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+9.07%
6 MONTH PERFORMANCE
+38.99%
YEAR-TO-DATE PERFORMANCE
-31.86%
1 YEAR PERFORMANCE
-41.13%
Studio City International Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.37 | $3.36 (-0.3%) | $3.37 | $3.36 | 1.55 K | $647.10 M |
| 12/04/2025 | $3.54 | $3.48 (-1.69%) | $3.54 | $3.48 | 3.40 K | $670.21 M |
| 12/03/2025 | $3.40 | $3.55 (4.41%) | $3.55 | $3.40 | 400 | $683.69 M |
| 12/02/2025 | $3.50 | $3.55 (1.43%) | $3.57 | $3.50 | 2.64 K | $683.69 M |
| 12/01/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 80 | $674.06 M |
| 11/28/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 1.10 K | $674.06 M |
| 11/26/2025 | $3.47 | $3.28 (-5.48%) | $3.50 | $3.28 | 6.03 K | $631.69 M |
| 11/25/2025 | $3.56 | $3.47 (-2.53%) | $3.56 | $3.47 | 940 | $668.28 M |
| 11/24/2025 | $3.56 | $3.56 (0%) | $3.57 | $3.51 | 5.90 K | $685.61 M |
| 11/21/2025 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 593 | $735.69 M |
| 11/20/2025 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 800 | $735.69 M |
| 11/19/2025 | $3.69 | $3.69 (0%) | $3.69 | $3.69 | 600 | $710.65 M |
| 11/18/2025 | $3.81 | $3.91 (2.62%) | $3.91 | $3.81 | 1.13 K | $753.02 M |
| 11/17/2025 | $3.67 | $3.81 (3.81%) | $3.95 | $3.67 | 3.90 K | $733.76 M |
| 11/14/2025 | $3.70 | $3.69 (-0.27%) | $3.70 | $3.69 | 700 | $710.65 M |
| 11/13/2025 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.78 | 1.23 K | $749.17 M |
| 11/12/2025 | $4.04 | $3.73 (-7.67%) | $4.04 | $3.73 | 941 | $718.35 M |
| 11/11/2025 | $4.06 | $4.06 (0%) | $4.06 | $4.06 | 200 | $781.91 M |
| 11/10/2025 | $3.70 | $3.96 (7.03%) | $4.12 | $3.69 | 5.60 K | $762.65 M |
| 11/07/2025 | $3.84 | $3.69 (-3.91%) | $4.00 | $3.69 | 3.91 K | $710.65 M |
| 11/06/2025 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 157 | $783.83 M |
| 11/05/2025 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 327 | $783.83 M |
| 11/04/2025 | $4.02 | $3.78 (-5.97%) | $4.02 | $3.78 | 1.50 K | $727.98 M |
| 11/03/2025 | $3.70 | $3.99 (7.84%) | $3.99 | $3.70 | 2.95 K | $768.43 M |
| 10/31/2025 | $4.11 | $3.75 (-8.76%) | $4.11 | $3.75 | 620 | $180.55 M |
| 10/30/2025 | $3.89 | $4.01 (3.08%) | $4.61 | $3.57 | 15.20 K | $193.07 M |
| 10/29/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 133 | $202.22 M |
| 10/28/2025 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 900 | $204.14 M |
| 10/27/2025 | $4.04 | $4.36 (7.92%) | $4.36 | $3.88 | 7.00 K | $209.92 M |
| 10/24/2025 | $4.46 | $4.15 (-6.95%) | $4.46 | $4.15 | 3.00 K | $199.81 M |
| 10/23/2025 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 657 | $207.51 M |
| 10/22/2025 | $4.49 | $4.31 (-4.01%) | $4.69 | $4.31 | 32.20 K | $207.51 M |
| 10/21/2025 | $4.35 | $4.50 (3.45%) | $4.50 | $4.35 | 6.80 K | $216.66 M |
| 10/20/2025 | $4.30 | $4.43 (3.02%) | $4.43 | $4.30 | 1.12 K | $213.29 M |
| 10/17/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 800 | $216.66 M |
| 10/16/2025 | $4.30 | $4.32 (0.47%) | $4.50 | $4.30 | 35.04 K | $208.00 M |
| 10/15/2025 | $4.00 | $4.37 (9.25%) | $4.47 | $4.00 | 3.40 K | $210.40 M |
| 10/14/2025 | $4.00 | $4.02 (0.5%) | $4.32 | $4.00 | 4.13 K | $193.55 M |
| 10/13/2025 | $4.21 | $4.01 (-4.75%) | $4.21 | $4.00 | 6.40 K | $193.07 M |
| 10/10/2025 | $4.50 | $4.35 (-3.33%) | $4.50 | $4.31 | 15.40 K | $209.44 M |
| 10/09/2025 | $4.52 | $4.31 (-4.65%) | $4.91 | $4.29 | 41.53 K | $207.51 M |
| 10/08/2025 | $4.00 | $4.68 (17%) | $4.68 | $4.00 | 11.61 K | $225.33 M |
| 10/07/2025 | $3.90 | $3.93 (0.77%) | $4.23 | $3.90 | 15.80 K | $189.22 M |
| 10/06/2025 | $3.80 | $3.87 (1.84%) | $3.87 | $3.80 | 8.60 K | $186.33 M |
| 10/03/2025 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.74 | 11.23 K | $185.37 M |
| 10/02/2025 | $3.91 | $3.93 (0.51%) | $3.93 | $3.91 | 714 | $189.22 M |
| 10/01/2025 | $4.05 | $4.06 (0.25%) | $4.06 | $3.92 | 1.43 K | $195.48 M |
| 09/30/2025 | $4.05 | $3.90 (-3.7%) | $4.06 | $3.90 | 4.94 K | $187.77 M |
| 09/29/2025 | $4.08 | $4.13 (1.23%) | $4.19 | $3.98 | 8.24 K | $198.85 M |
| 09/26/2025 | $3.70 | $3.98 (7.57%) | $3.98 | $3.70 | 3.70 K | $191.63 M |
| 09/25/2025 | $3.80 | $3.70 (-2.63%) | $3.80 | $3.70 | 2.20 K | $178.14 M |
| 09/24/2025 | $3.85 | $3.86 (0.26%) | $3.94 | $3.83 | 1.90 K | $185.85 M |
| 09/23/2025 | $4.14 | $3.94 (-4.83%) | $4.14 | $3.82 | 2.24 K | $189.70 M |
| 09/22/2025 | $4.16 | $4.06 (-2.4%) | $4.16 | $3.91 | 3.22 K | $195.48 M |
| 09/19/2025 | $3.88 | $4.03 (3.87%) | $4.11 | $3.88 | 2.40 K | $194.03 M |
| 09/18/2025 | $4.18 | $4.11 (-1.67%) | $4.18 | $3.83 | 5.53 K | $197.88 M |
| 09/17/2025 | $3.64 | $4.12 (13.19%) | $4.16 | $3.64 | 31.00 K | $198.37 M |
| 09/16/2025 | $3.90 | $3.98 (2.05%) | $4.05 | $3.90 | 4.57 K | $191.63 M |
| 09/15/2025 | $3.90 | $3.96 (1.54%) | $4.10 | $3.85 | 10.34 K | $190.66 M |
| 09/12/2025 | $4.21 | $4.41 (4.75%) | $4.50 | $3.89 | 39.72 K | $212.33 M |
| 09/11/2025 | $3.37 | $4.74 (40.65%) | $6.63 | $3.10 | 768.71 K | $228.22 M |
| 09/10/2025 | $3.72 | $3.45 (-7.26%) | $3.72 | $3.38 | 5.24 K | $166.11 M |
| 09/09/2025 | $3.44 | $3.58 (4.07%) | $3.63 | $3.37 | 26.90 K | $172.37 M |
| 09/08/2025 | $3.85 | $3.53 (-8.31%) | $3.86 | $3.38 | 13.85 K | $169.96 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.
