5 DAY PERFORMANCE
+65.96%
1 MONTH PERFORMANCE
+64.21%
3 MONTH PERFORMANCE
+15.56%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
-39.53%
Studio City International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.70 | $1.90 (11.76%) | $2.09 | $1.70 | 15.94 K | $89.55 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 |
| 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 |
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.
