5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
-21.26%
6 MONTH PERFORMANCE
-34.92%
YEAR-TO-DATE PERFORMANCE
-15.49%
1 YEAR PERFORMANCE
-21.26%
Studio City International Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 227 | $144.92 M |
| 02/13/2026 | $3.00 | $3.01 (0.33%) | $3.01 | $3.00 | 1.63 K | $144.92 M |
| 02/12/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 200 | $158.89 M |
| 02/11/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 40 | $157.92 M |
| 02/10/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 240 | $157.92 M |
| 02/09/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 409 | $154.07 M |
| 02/06/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 414 | $154.07 M |
| 02/05/2026 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 410 | $144.92 M |
| 02/04/2026 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 300 | $144.92 M |
| 02/03/2026 | $2.99 | $3.12 (4.35%) | $3.12 | $2.99 | 727 | $150.22 M |
| 02/02/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 1.78 K | $144.44 M |
| 01/30/2026 | $3.00 | $3.04 (1.33%) | $3.24 | $3.00 | 1.84 K | $146.37 M |
| 01/29/2026 | $3.15 | $3.01 (-4.44%) | $3.20 | $3.01 | 3.70 K | $144.92 M |
| 01/28/2026 | $3.23 | $3.18 (-1.55%) | $3.23 | $3.18 | 1.54 K | $153.11 M |
| 01/27/2026 | $3.24 | $3.24 (0%) | $3.24 | $3.24 | 846 | $156.00 M |
| 01/26/2026 | $3.44 | $3.25 (-5.52%) | $3.44 | $3.25 | 935 | $156.48 M |
| 01/23/2026 | $3.24 | $3.24 (0%) | $3.24 | $3.24 | 4.17 K | $156.00 M |
| 01/22/2026 | $3.51 | $3.25 (-7.41%) | $3.51 | $3.24 | 2.30 K | $156.48 M |
| 01/21/2026 | $3.82 | $3.53 (-7.59%) | $3.82 | $3.53 | 1.40 K | $169.96 M |
| 01/20/2026 | $3.44 | $3.65 (6.1%) | $3.65 | $3.16 | 5.20 K | $175.74 M |
| 01/16/2026 | $3.26 | $3.15 (-3.37%) | $3.26 | $3.15 | 348 | $151.66 M |
| 01/15/2026 | $3.48 | $3.30 (-5.17%) | $3.58 | $3.25 | 6.10 K | $158.89 M |
| 01/14/2026 | $3.30 | $3.35 (1.52%) | $3.52 | $3.22 | 6.10 K | $161.29 M |
| 01/13/2026 | $3.34 | $3.40 (1.8%) | $3.53 | $3.30 | 2.00 K | $163.70 M |
| 01/12/2026 | $3.66 | $3.52 (-3.83%) | $3.66 | $3.52 | 800 | $169.48 M |
| 01/09/2026 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 169 | $670.21 M |
| 01/08/2026 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 300 | $670.21 M |
| 01/07/2026 | $3.31 | $3.37 (1.81%) | $3.37 | $3.30 | 1.80 K | $649.02 M |
| 01/06/2026 | $3.42 | $3.49 (2.05%) | $3.49 | $3.42 | 500 | $672.13 M |
| 01/05/2026 | $3.49 | $3.50 (0.29%) | $3.50 | $3.49 | 1.50 K | $674.06 M |
| 01/02/2026 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 400 | $679.84 M |
| 12/31/2025 | $3.58 | $3.55 (-0.84%) | $3.58 | $3.55 | 4.20 K | $683.69 M |
| 12/30/2025 | $3.57 | $3.85 (7.84%) | $3.90 | $3.36 | 11.60 K | $741.46 M |
| 12/29/2025 | $3.03 | $3.45 (13.86%) | $3.90 | $2.90 | 29.40 K | $664.43 M |
| 12/26/2025 | $3.40 | $2.94 (-13.53%) | $3.40 | $2.90 | 8.10 K | $566.21 M |
| 12/24/2025 | $3.50 | $2.88 (-17.71%) | $3.58 | $2.88 | 6.24 K | $554.65 M |
| 12/23/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.95 | 2.10 K | $568.13 M |
| 12/22/2025 | $3.14 | $3.16 (0.64%) | $3.22 | $3.11 | 3.61 K | $608.58 M |
| 12/19/2025 | $3.00 | $3.01 (0.33%) | $3.01 | $3.00 | 7.95 K | $579.69 M |
| 12/18/2025 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 7.80 K | $577.76 M |
| 12/17/2025 | $3.08 | $3.08 (0%) | $3.08 | $3.08 | 600 | $593.17 M |
| 12/16/2025 | $3.45 | $2.99 (-13.33%) | $3.45 | $2.93 | 21.92 K | $575.84 M |
| 12/15/2025 | $3.48 | $3.47 (-0.29%) | $3.48 | $3.47 | 700 | $668.28 M |
| 12/12/2025 | $3.37 | $3.43 (1.78%) | $3.52 | $3.37 | 3.41 K | $660.58 M |
| 12/11/2025 | $3.50 | $3.60 (2.86%) | $3.60 | $3.50 | 5.14 K | $693.32 M |
| 12/10/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 300 | $695.24 M |
| 12/09/2025 | $3.49 | $3.49 (0%) | $3.49 | $3.49 | 213 | $672.13 M |
| 12/08/2025 | $3.36 | $3.43 (2.08%) | $3.43 | $3.36 | 7.00 K | $660.58 M |
| 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 |
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.
