5 DAY PERFORMANCE
+30.03%
1 MONTH PERFORMANCE
+41.88%
3 MONTH PERFORMANCE
-26.11%
6 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
-11.86%
1 YEAR PERFORMANCE
-25.67%
Studio City International Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.81 | $3.76 (-1.31%) | $3.81 | $3.65 | 4,941 | $712.58 M |
| 03/11/2025 | $3.69 | $3.76 (1.9%) | $3.79 | $3.69 | 8,400 | $724.13 M |
| 03/10/2025 | $3.92 | $3.77 (-3.83%) | $3.93 | $3.23 | 22,724 | $726.06 M |
| 03/07/2025 | $3.42 | $3.83 (11.99%) | $3.95 | $3.35 | 19,100 | $737.61 M |
| 03/06/2025 | $2.74 | $3.30 (20.44%) | $3.43 | $2.74 | 28,558 | $635.54 M |
| 03/05/2025 | $2.52 | $2.76 (9.52%) | $2.76 | $2.46 | 17,217 | $531.54 M |
| 03/04/2025 | $2.59 | $2.38 (-8.11%) | $2.59 | $2.30 | 32,647 | $458.36 M |
| 03/03/2025 | $3.31 | $2.59 (-21.75%) | $3.31 | $2.58 | 16,500 | $498.80 M |
| 02/28/2025 | $3.44 | $3.25 (-5.52%) | $3.71 | $3.07 | 15,134 | $625.91 M |
| 02/27/2025 | $3.56 | $3.46 (-2.81%) | $3.86 | $3.46 | 37,200 | $666.36 M |
| 02/26/2025 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.70 | 5,708 | $712.58 M |
| 02/25/2025 | $3.66 | $3.65 (-0.27%) | $3.85 | $3.65 | 5,100 | $702.95 M |
| 02/24/2025 | $3.98 | $3.65 (-8.29%) | $3.98 | $3.63 | 800 | $702.95 M |
| 02/21/2025 | $4.23 | $4.00 (-5.44%) | $4.28 | $3.90 | 12,300 | $770.35 M |
| 02/20/2025 | $4.00 | $4.08 (2%) | $4.28 | $3.93 | 16,200 | $785.76 M |
| 02/19/2025 | $3.56 | $4.32 (21.35%) | $4.34 | $3.56 | 37,041 | $831.98 M |
| 02/18/2025 | $3.73 | $3.65 (-2.14%) | $3.99 | $3.56 | 50,107 | $702.95 M |
| 02/14/2025 | $3.88 | $3.81 (-1.8%) | $4.17 | $3.77 | 44,344 | $733.76 M |
| 02/13/2025 | $3.51 | $3.75 (6.84%) | $3.81 | $3.50 | 30,300 | $722.21 M |
| 02/12/2025 | $3.75 | $3.51 (-6.4%) | $3.96 | $3.51 | 5,846 | $675.98 M |
| 02/11/2025 | $4.25 | $3.75 (-11.76%) | $4.26 | $3.51 | 17,118 | $722.21 M |
| 02/10/2025 | $4.35 | $4.10 (-5.75%) | $4.35 | $4.10 | 2,600 | $789.61 M |
| 02/07/2025 | $4.00 | $4.20 (5%) | $4.20 | $3.75 | 10,400 | $808.87 M |
| 02/06/2025 | $4.15 | $3.94 (-5.06%) | $4.23 | $3.91 | 11,142 | $758.80 M |
| 02/05/2025 | $4.26 | $4.15 (-2.58%) | $4.32 | $4.15 | 7,507 | $799.24 M |
| 02/04/2025 | $4.42 | $4.24 (-4.07%) | $4.42 | $4.24 | 2,200 | $816.57 M |
| 02/03/2025 | $4.90 | $4.49 (-8.37%) | $4.95 | $4.41 | 5,517 | $864.72 M |
| 01/31/2025 | $4.62 | $4.85 (4.98%) | $4.85 | $4.62 | 1,100 | $934.05 M |
| 01/30/2025 | $4.36 | $4.52 (3.67%) | $4.70 | $4.32 | 1,000 | $870.50 M |
| 01/29/2025 | $4.50 | $4.36 (-3.11%) | $4.56 | $4.36 | 4,226 | $839.68 M |
| 01/28/2025 | $4.36 | $4.43 (1.61%) | $4.63 | $4.36 | 2,429 | $853.17 M |
| 01/27/2025 | $4.80 | $4.36 (-9.17%) | $4.80 | $4.36 | 16,913 | $839.68 M |
| 01/24/2025 | $4.63 | $4.64 (0.22%) | $4.65 | $4.63 | 3,945 | $893.61 M |
| 01/23/2025 | $4.56 | $4.55 (-0.22%) | $4.75 | $4.55 | 4,800 | $876.28 M |
| 01/22/2025 | $4.60 | $4.49 (-2.39%) | $4.96 | $4.36 | 16,800 | $864.72 M |
| 01/21/2025 | $4.42 | $4.65 (5.2%) | $4.78 | $4.31 | 17,746 | $895.54 M |
| 01/17/2025 | $4.50 | $4.50 (0%) | $4.80 | $4.30 | 51,400 | $866.65 M |
| 01/16/2025 | $4.46 | $4.55 (2.02%) | $4.70 | $4.12 | 33,200 | $876.28 M |
| 01/15/2025 | $4.47 | $4.58 (2.46%) | $4.62 | $4.40 | 4,100 | $882.05 M |
| 01/14/2025 | $4.56 | $4.48 (-1.75%) | $4.95 | $4.30 | 9,400 | $862.80 M |
| 01/13/2025 | $4.69 | $4.55 (-2.99%) | $4.74 | $4.55 | 1,615 | $876.28 M |
| 01/10/2025 | $4.58 | $4.77 (4.15%) | $4.91 | $4.55 | 10,145 | $918.65 M |
| 01/08/2025 | $4.80 | $4.65 (-3.12%) | $4.89 | $4.30 | 6,300 | $895.54 M |
| 01/07/2025 | $5.14 | $4.66 (-9.34%) | $5.39 | $4.66 | 21,600 | $897.46 M |
| 01/06/2025 | $5.21 | $4.98 (-4.41%) | $5.53 | $4.98 | 10,620 | $959.09 M |
| 01/03/2025 | $5.62 | $5.21 (-7.3%) | $6.81 | $4.94 | 80,478 | $1.00 B |
| 01/02/2025 | $5.70 | $5.55 (-2.63%) | $5.98 | $5.55 | 11,739 | $1.07 B |
| 12/31/2024 | $5.98 | $5.65 (-5.52%) | $5.98 | $5.55 | 6,819 | $1.09 B |
| 12/30/2024 | $6.28 | $5.90 (-6.05%) | $6.30 | $5.77 | 2,941 | $1.14 B |
| 12/27/2024 | $6.48 | $6.48 (0%) | $6.48 | $6.48 | 11,516 | $1.25 B |
| 12/26/2024 | $6.11 | $6.47 (5.89%) | $6.55 | $5.89 | 15,200 | $1.25 B |
| 12/24/2024 | $6.16 | $6.54 (6.17%) | $6.54 | $6.16 | 1,946 | $1.26 B |
| 12/23/2024 | $6.01 | $6.05 (0.67%) | $6.47 | $5.55 | 12,200 | $1.17 B |
| 12/20/2024 | $5.50 | $5.72 (4%) | $5.72 | $5.50 | 1,811 | $1.10 B |
| 12/19/2024 | $6.01 | $5.70 (-5.16%) | $6.41 | $5.63 | 49,800 | $1.10 B |
| 12/18/2024 | $6.21 | $6.40 (3.06%) | $6.76 | $6.05 | 1,100 | $1.23 B |
| 12/17/2024 | $6.21 | $6.48 (4.35%) | $6.48 | $6.00 | 2,800 | $1.25 B |
| 12/16/2024 | $6.86 | $6.21 (-9.48%) | $6.86 | $6.21 | 3,100 | $1.20 B |
| 12/13/2024 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 1,300 | $1.29 B |
| 12/12/2024 | $7.00 | $6.74 (-3.71%) | $7.00 | $6.74 | 1,100 | $1.30 B |
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.
