MGM China Holdings Limited (MCHVF)
OTCMKTS · Delayed Price · Currency is USD
1.350
0.00 (0.00%)
At close: Jul 20, 2026
MCHVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | 4,000 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -12.02% | 3,413 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 2.39% | 3,413 |
| Apr 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.42 | -9.01% | 175 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -10.56% | 6,070 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | -16.28% | 2,000 |
| Dec 1, 2025 | 1.85 | 2.20 | 1.85 | 2.15 | 2.09 | 4.88% | 6,200 |
| Nov 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | 5.13% | 700 |
| Nov 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | -4.88% | 800 |
| Nov 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | -2.38% | 800 |
| Nov 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | 2.44% | 400 |
| Nov 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | 10.04% | 697 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 9.59% | 200 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -15.84% | 100 |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | 6.32% | 100 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | -3.06% | 300 |
| Sep 23, 2025 | 1.77 | 1.96 | 1.77 | 1.96 | 1.90 | -5.77% | 4,312 |
| Sep 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.02 | 1.46% | 130 |
| Aug 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | 2.00% | 200 |
| Aug 6, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.95 | -2.38% | 477 |
| Jul 23, 2025 | 1.75 | 2.10 | 1.75 | 2.10 | 2.00 | 18.64% | 324 |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | -7.81% | 105 |
| Jul 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.83 | 27.15% | 300 |
| Jul 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -4.43% | 800 |
| Jun 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.50 | - | 1,500 |
| Jun 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.50 | - | 488 |
| Jun 24, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.50 | 5.33% | 15,200 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 10.70% | 1,500 |
| Jun 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -12.47% | 254 |
| Mar 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.47 | 15.33% | 300 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.28 | 15.13% | 300 |
| Feb 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.11 | 10.19% | 100 |
| Feb 21, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.01 | -20.59% | 12,000 |
| Feb 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | 9.24% | 500 |
| Feb 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.16 | 14.22% | 2,000 |
| Feb 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.02 | 3.81% | 1,000 |
| Nov 14, 2024 | 1.25 | 1.25 | 1.05 | 1.05 | 0.98 | -23.36% | 400 |
| Oct 15, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.28 | -11.90% | 300 |
| Oct 3, 2024 | 1.51 | 1.56 | 1.51 | 1.56 | 1.45 | -5.76% | 400 |
| Oct 2, 2024 | 1.63 | 1.65 | 1.63 | 1.65 | 1.54 | 56.97% | 7,091 |
| Aug 26, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 0.98 | -23.86% | 150 |
| Aug 12, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.29 | 2.86% | 1,500 |
| Jul 24, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.25 | 6.87% | 8,000 |
| Jul 23, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.17 | -15.48% | 2,350 |
| Jul 1, 2024 | 1.59 | 1.59 | 1.55 | 1.55 | 1.38 | -13.89% | 325 |
| May 30, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.61 | 0.56% | 1,950 |
| May 8, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.60 | 7.19% | 150 |
| Apr 18, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.49 | -0.24% | 449 |
| Apr 16, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.50 | -7.00% | 1,000 |