MGM China Holdings Limited (MCHVY)
OTCMKTS
· Delayed Price · Currency is USD
18.98
+0.63 (3.43%)
May 29, 2025, 10:07 PM EDT
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 18.64 | 18.98 | 16.35 | 18.35 | 18.35 | - | 3 |
| May 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | - |
| May 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 3 |
| May 23, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | - |
| May 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 5 |
| May 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 67 |
| May 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 2 |
| May 19, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 62 |
| May 16, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 2 |
| May 15, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 5 |
| May 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 43 |
| May 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 25 |
| May 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 208 |
| May 9, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | - | 234 |
| May 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.97 | 16.07% | 507 |
| May 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.48 | - | 16 |
| May 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.48 | - | - |
| May 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.48 | - | 3 |
| May 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.48 | - | - |
| May 1, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.48 | - | 58 |
| Apr 30, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.48 | 5.93% | 177 |
| Apr 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.62 | - | - |
| Apr 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.62 | - | 60 |
| Apr 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.62 | - | 4 |
| Apr 24, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.62 | - | 1 |
| Apr 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.62 | - | 74 |
| Apr 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.62 | - | - |
| Apr 21, 2025 | 15.00 | 15.00 | 14.93 | 14.93 | 14.62 | 3.10% | 1,518 |
| Apr 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.18 | - | 8 |
| Apr 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.18 | - | 50 |
| Apr 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.18 | - | - |
| Apr 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.18 | - | - |
| Apr 11, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.18 | - | 72 |
| Apr 10, 2025 | 14.17 | 14.48 | 14.17 | 14.48 | 14.18 | 1.09% | 3,517 |
| Apr 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.03 | - | 319 |
| Apr 8, 2025 | 15.06 | 15.06 | 14.32 | 14.32 | 14.03 | -2.42% | 765 |
| Apr 7, 2025 | 15.13 | 15.13 | 14.50 | 14.68 | 14.37 | -3.01% | 748 |
| Apr 4, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.82 | -5.02% | 226 |
| Apr 3, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.60 | -1.36% | 125 |
| Apr 2, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 70 |
| Apr 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 61 |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 37 |
| Mar 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 1 |
| Mar 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | - |
| Mar 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | - |
| Mar 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | - |
| Mar 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 29 |
| Mar 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 1 |
| Mar 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | - |
| Mar 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.82 | - | 51 |