Want to see MCHVY full AI Analyst Report?
MGM China (MCHVY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | +2.27% | 0 | 0.00 |
| Oct 29, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.36% | 0 | 0.00 |
| Oct 28, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.62% | 0 | 0.00 |
| Oct 27, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.48% | 0 | 0.00 |
| Oct 26, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.11% | 0 | 0.00 |
| Oct 23, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | +0.96% | 0 | 0.00 |
| Oct 22, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.13% | 0 | 0.00 |
| Oct 21, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.55% | 0 | 0.00 |
| Oct 20, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.47% | 0 | 0.00 |
| Oct 19, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | +2.32% | 0 | 0.00 |
| Oct 15, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.16% | 0 | 0.00 |
| Oct 14, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +0.61% | 0 | 0.00 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | +2.32% | 0 | 0.00 |
| Oct 12, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -2.06% | 0 | 0.00 |
| Oct 09, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | +4.89% | 209 | 45.72 |
| Oct 08, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.87% | 0 | 0.00 |
| Oct 07, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | +0.37% | 0 | 0.00 |
| Oct 06, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.75% | 0 | 0.00 |
| Oct 05, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | +0.75% | 0 | 0.00 |
| Oct 02, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.55% | 0 | 0.00 |
| Oct 01, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.01% | 0 | 0.00 |
| Sep 30, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | +2.35% | 0 | 0.00 |
| Sep 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | +0.72% | 0 | 0.00 |
| Sep 28, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.06% | 0 | 0.00 |
| Sep 25, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.75% | 0 | 0.00 |
| Sep 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | +0.78% | 0 | 0.00 |
| Sep 23, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | +2.56% | 0 | 0.00 |
| Sep 22, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | +1.41% | 0 | 0.00 |
| Sep 21, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.83% | 0 | 0.00 |
| Sep 18, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.43% | 0 | 0.00 |
| Sep 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.81% | 0 | 0.00 |
| Sep 16, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.95% | 0 | 0.00 |
| Sep 15, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.60% | 0 | 0.00 |
| Sep 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.21% | 0 | 0.00 |
| Sep 11, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.12% | 0 | 0.00 |
| Sep 10, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -3.53% | 0 | 0.00 |
| Sep 09, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.15% | 0 | 0.00 |
| Sep 08, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | +5.10% | 0 | 0.00 |
| Sep 07, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | +2.46% | 0 | 0.00 |
| Sep 03, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.23% | 0 | 0.00 |
| Sep 02, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | +0.09% | 0 | 0.00 |
| Sep 01, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.01% | 0 | 0.00 |
| Aug 31, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | +1.22% | 101 | 9.25 |
| Aug 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.69% | 0 | 0.00 |
| Aug 27, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.31% | 0 | 0.00 |
| Aug 26, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.30% | 0 | 0.00 |
| Aug 25, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.38% | 0 | 0.00 |
| Aug 24, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | +0.43% | 0 | 0.00 |
