5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-20.11%
3 MONTH PERFORMANCE
-34.96%
6 MONTH PERFORMANCE
-54.63%
YEAR-TO-DATE PERFORMANCE
-47.96%
1 YEAR PERFORMANCE
-60.48%
Studio City International Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.00 | $2.94 (-2%) | $3.00 | $2.94 | 645 | $141.55 M |
| 04/29/2025 | $2.88 | $2.94 (2.08%) | $3.11 | $2.88 | 4,303 | $141.55 M |
| 04/28/2025 | $2.91 | $2.88 (-1.03%) | $3.15 | $2.88 | 2,700 | $138.66 M |
| 04/25/2025 | $2.91 | $3.08 (5.84%) | $3.08 | $2.91 | 2,700 | $148.29 M |
| 04/24/2025 | $3.10 | $3.02 (-2.58%) | $3.31 | $2.99 | 3,600 | $145.40 M |
| 04/23/2025 | $3.07 | $3.02 (-1.63%) | $3.07 | $3.00 | 700 | $145.40 M |
| 04/22/2025 | $2.99 | $2.96 (-1%) | $3.12 | $2.96 | 3,400 | $142.52 M |
| 04/21/2025 | $2.95 | $2.96 (0.34%) | $3.07 | $2.95 | 3,000 | $142.52 M |
| 04/17/2025 | $3.18 | $2.97 (-6.6%) | $3.27 | $2.97 | 1,700 | $143.00 M |
| 04/16/2025 | $3.06 | $3.06 (0%) | $3.06 | $2.95 | 1,200 | $147.33 M |
| 04/15/2025 | $3.12 | $3.22 (3.21%) | $3.22 | $2.98 | 2,000 | $155.03 M |
| 04/14/2025 | $3.16 | $3.06 (-3.16%) | $3.17 | $2.95 | 900 | $147.33 M |
| 04/11/2025 | $3.21 | $2.94 (-8.41%) | $3.23 | $2.94 | 2,910 | $141.55 M |
| 04/10/2025 | $3.33 | $3.36 (0.9%) | $3.56 | $3.25 | 6,800 | $161.77 M |
| 04/09/2025 | $3.50 | $3.38 (-3.43%) | $3.53 | $3.38 | 10,431 | $162.74 M |
| 04/08/2025 | $3.53 | $3.58 (1.42%) | $3.58 | $3.50 | 4,048 | $172.37 M |
| 04/07/2025 | $3.70 | $3.51 (-5.14%) | $3.73 | $2.99 | 41,800 | $169.00 M |
| 04/04/2025 | $3.76 | $3.80 (1.06%) | $3.88 | $3.75 | 4,000 | $182.96 M |
| 04/03/2025 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 512 | $186.81 M |
| 04/02/2025 | $3.85 | $3.88 (0.78%) | $3.88 | $3.85 | 536 | $186.81 M |
| 04/01/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 200 | $173.33 M |
| 03/31/2025 | $3.60 | $3.62 (0.56%) | $3.62 | $3.44 | 7,800 | $174.29 M |
| 03/28/2025 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.60 | 607 | $177.18 M |
| 03/27/2025 | $3.76 | $3.76 (0%) | $3.76 | $3.76 | 0 | $181.03 M |
| 03/26/2025 | $3.48 | $3.76 (8.05%) | $3.76 | $3.48 | 6,000 | $181.03 M |
| 03/25/2025 | $3.75 | $3.56 (-5.07%) | $3.77 | $3.50 | 5,200 | $171.40 M |
| 03/24/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 300 | $180.55 M |
| 03/21/2025 | $3.79 | $3.79 (0%) | $3.79 | $3.79 | 220 | $182.48 M |
| 03/20/2025 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 0 | $190.66 M |
| 03/19/2025 | $4.14 | $3.96 (-4.35%) | $4.14 | $3.96 | 1,200 | $190.66 M |
| 03/18/2025 | $3.95 | $3.96 (0.25%) | $4.03 | $3.95 | 1,018 | $190.66 M |
| 03/17/2025 | $3.93 | $3.95 (0.51%) | $3.95 | $3.93 | 600 | $190.18 M |
| 03/14/2025 | $3.79 | $3.75 (-1.06%) | $4.04 | $3.75 | 4,426 | $180.55 M |
| 03/13/2025 | $3.76 | $3.65 (-2.93%) | $3.76 | $3.65 | 1,007 | $175.74 M |
| 03/12/2025 | $3.81 | $3.76 (-1.31%) | $3.81 | $3.65 | 4,941 | $181.03 M |
| 03/11/2025 | $3.69 | $3.76 (1.9%) | $3.79 | $3.69 | 8,400 | $181.03 M |
| 03/10/2025 | $3.92 | $3.77 (-3.83%) | $3.93 | $3.23 | 22,724 | $181.51 M |
| 03/07/2025 | $3.42 | $3.83 (11.99%) | $3.95 | $3.35 | 19,100 | $184.40 M |
| 03/06/2025 | $2.74 | $3.30 (20.44%) | $3.43 | $2.74 | 28,558 | $158.89 M |
| 03/05/2025 | $2.52 | $2.76 (9.52%) | $2.76 | $2.46 | 17,217 | $132.89 M |
| 03/04/2025 | $2.59 | $2.38 (-8.11%) | $2.59 | $2.30 | 32,647 | $114.59 M |
| 03/03/2025 | $3.31 | $2.59 (-21.75%) | $3.31 | $2.58 | 16,500 | $124.70 M |
| 02/28/2025 | $3.44 | $3.25 (-5.52%) | $3.71 | $3.07 | 15,134 | $156.48 M |
| 02/27/2025 | $3.56 | $3.46 (-2.81%) | $3.86 | $3.46 | 37,200 | $166.59 M |
| 02/26/2025 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.70 | 5,708 | $178.14 M |
| 02/25/2025 | $3.66 | $3.65 (-0.27%) | $3.85 | $3.65 | 5,100 | $175.74 M |
| 02/24/2025 | $3.98 | $3.65 (-8.29%) | $3.98 | $3.63 | 800 | $175.74 M |
| 02/21/2025 | $4.23 | $4.00 (-5.44%) | $4.28 | $3.90 | 12,300 | $192.59 M |
| 02/20/2025 | $4.00 | $4.08 (2%) | $4.28 | $3.93 | 16,200 | $196.44 M |
| 02/19/2025 | $3.56 | $4.32 (21.35%) | $4.34 | $3.56 | 37,041 | $208.00 M |
| 02/18/2025 | $3.73 | $3.65 (-2.14%) | $3.99 | $3.56 | 50,107 | $175.74 M |
| 02/14/2025 | $3.88 | $3.81 (-1.8%) | $4.17 | $3.77 | 44,344 | $183.44 M |
| 02/13/2025 | $3.51 | $3.75 (6.84%) | $3.81 | $3.50 | 30,300 | $180.55 M |
| 02/12/2025 | $3.75 | $3.51 (-6.4%) | $3.96 | $3.51 | 5,846 | $169.00 M |
| 02/11/2025 | $4.25 | $3.75 (-11.76%) | $4.26 | $3.51 | 17,118 | $180.55 M |
| 02/10/2025 | $4.35 | $4.10 (-5.75%) | $4.35 | $4.10 | 2,600 | $197.40 M |
| 02/07/2025 | $4.00 | $4.20 (5%) | $4.20 | $3.75 | 10,400 | $202.22 M |
| 02/06/2025 | $4.15 | $3.94 (-5.06%) | $4.23 | $3.91 | 11,142 | $189.70 M |
| 02/05/2025 | $4.26 | $4.15 (-2.58%) | $4.32 | $4.15 | 7,507 | $199.81 M |
| 02/04/2025 | $4.42 | $4.24 (-4.07%) | $4.42 | $4.24 | 2,200 | $204.14 M |
| 02/03/2025 | $4.90 | $4.49 (-8.37%) | $4.95 | $4.41 | 5,517 | $216.18 M |
| 01/31/2025 | $4.62 | $4.85 (4.98%) | $4.85 | $4.62 | 1,100 | $233.51 M |
| 01/30/2025 | $4.36 | $4.52 (3.67%) | $4.70 | $4.32 | 1,000 | $217.63 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.
