Melco Resorts & Entertainment Limited MLCO
NasdaqGS
$4.24+0.02 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4.22 | -0.24% | $4.24 | $4.28 | $4.18 | 1.31M |
| 2026-10-09 | $4.23 | +1.44% | $4.30 | $4.35 | $4.22 | 1.95M |
| 2026-10-08 | $4.17 | 0.00% | $4.15 | $4.25 | $4.15 | 1.34M |
| 2026-10-07 | $4.17 | -1.65% | $4.22 | $4.34 | $4.15 | 1.58M |
| 2026-10-06 | $4.24 | +0.24% | $4.28 | $4.36 | $4.24 | 1.45M |
| 2026-10-05 | $4.23 | +0.95% | $4.19 | $4.34 | $4.17 | 1.75M |
| 2026-10-02 | $4.19 | +1.21% | $4.23 | $4.23 | $4.06 | 2.07M |
| 2026-10-01 | $4.14 | -7.59% | $4.44 | $4.46 | $4.07 | 3.59M |
| 2026-09-30 | $4.48 | -1.75% | $4.57 | $4.61 | $4.48 | 1.62M |
| 2026-09-29 | $4.56 | -2.36% | $4.66 | $4.71 | $4.56 | 2.05M |
| 2026-09-28 | $4.67 | -1.27% | $4.70 | $4.76 | $4.65 | 1.58M |
| 2026-09-25 | $4.73 | +1.28% | $4.68 | $4.77 | $4.68 | 1.35M |
| 2026-09-24 | $4.67 | -1.06% | $4.73 | $4.73 | $4.54 | 2.67M |
| 2026-09-23 | $4.72 | -1.26% | $4.78 | $4.83 | $4.68 | 1.28M |
| 2026-09-22 | $4.78 | +1.27% | $4.75 | $4.90 | $4.75 | 1.52M |
| 2026-09-21 | $4.72 | +1.72% | $4.66 | $4.74 | $4.62 | 1.56M |
| 2026-09-18 | $4.64 | -0.85% | $4.65 | $4.78 | $4.63 | 2.20M |
| 2026-09-17 | $4.68 | +2.63% | $4.63 | $4.77 | $4.58 | 1.58M |
| 2026-09-16 | $4.56 | -1.72% | $4.66 | $4.66 | $4.56 | 1.80M |
| 2026-09-15 | $4.64 | -3.53% | $4.80 | $4.86 | $4.64 | 1.96M |
| 2026-09-14 | $4.81 | -4.75% | $5.00 | $5.07 | $4.77 | 4.66M |
| 2026-09-11 | $5.05 | +0.80% | $5.02 | $5.08 | $5.02 | 1.36M |
| 2026-09-10 | $5.01 | -0.99% | $5.01 | $5.07 | $4.94 | 1.84M |
| 2026-09-09 | $5.06 | -1.17% | $5.08 | $5.16 | $5.05 | 1.40M |
| 2026-09-08 | $5.12 | -1.73% | $5.22 | $5.24 | $5.09 | 2.01M |
| 2026-09-04 | $5.21 | +0.58% | $5.17 | $5.23 | $5.13 | 1.17M |
| 2026-09-03 | $5.18 | 0.00% | $5.18 | $5.24 | $5.06 | 1.31M |
| 2026-09-02 | $5.18 | +2.17% | $5.05 | $5.24 | $5.05 | 1.42M |
| 2026-09-01 | $5.07 | -0.20% | $5.04 | $5.14 | $4.99 | 2.12M |
| 2026-08-31 | $5.08 | -4.51% | $5.30 | $5.34 | $5.04 | 2.15M |
| 2026-08-28 | $5.32 | +2.90% | $5.19 | $5.34 | $5.19 | 1.52M |
| 2026-08-27 | $5.17 | -4.44% | $5.37 | $5.40 | $5.17 | 2.00M |
| 2026-08-26 | $5.41 | -1.28% | $5.52 | $5.52 | $5.41 | 1.03M |
| 2026-08-25 | $5.48 | +0.37% | $5.46 | $5.51 | $5.41 | 1.15M |
| 2026-08-24 | $5.46 | -0.55% | $5.51 | $5.52 | $5.45 | 1.09M |
| 2026-08-21 | $5.49 | +2.62% | $5.39 | $5.53 | $5.39 | 1.09M |
| 2026-08-20 | $5.35 | -2.37% | $5.47 | $5.49 | $5.24 | 1.84M |
| 2026-08-19 | $5.48 | +0.74% | $5.47 | $5.51 | $5.44 | 878.90K |
| 2026-08-18 | $5.44 | -0.55% | $5.48 | $5.56 | $5.43 | 1.47M |
| 2026-08-17 | $5.47 | -2.32% | $5.63 | $5.63 | $5.43 | 1.52M |
| 2026-08-14 | $5.60 | +1.82% | $5.50 | $5.66 | $5.50 | 1.31M |
| 2026-08-13 | $5.50 | -0.36% | $5.19 | $5.62 | $5.08 | 3.09M |
| 2026-08-12 | $5.52 | -0.54% | $5.63 | $5.64 | $5.51 | 794.90K |
| 2026-08-11 | $5.55 | +1.65% | $5.43 | $5.55 | $5.43 | 994.10K |
| 2026-08-10 | $5.46 | -1.09% | $5.53 | $5.56 | $5.45 | 1.25M |
| 2026-08-07 | $5.52 | 0.00% | $5.53 | $5.57 | $5.43 | 2.19M |
| 2026-08-06 | $5.52 | -2.30% | $5.61 | $5.64 | $5.50 | 1.99M |
| 2026-08-05 | $5.65 | +1.25% | $5.71 | $5.79 | $5.63 | 1.10M |
| 2026-08-04 | $5.58 | 0.00% | $5.51 | $5.64 | $5.51 | 1.53M |
| 2026-08-03 | $5.58 | -2.62% | $5.69 | $5.72 | $5.51 | 1.80M |
| 2026-07-31 | $5.73 | -0.52% | $5.76 | $5.83 | $5.70 | 1.15M |
| 2026-07-30 | $5.76 | +1.23% | $5.75 | $5.84 | $5.56 | 2.05M |
| 2026-07-29 | $5.69 | +0.89% | $5.73 | $5.74 | $5.61 | 1.44M |
| 2026-07-28 | $5.64 | +0.36% | $5.67 | $5.68 | $5.56 | 1.20M |
| 2026-07-27 | $5.62 | +3.88% | $5.49 | $5.64 | $5.49 | 1.44M |
| 2026-07-24 | $5.41 | -2.87% | $5.60 | $5.60 | $5.37 | 1.43M |
| 2026-07-23 | $5.57 | +1.83% | $5.47 | $5.59 | $5.46 | 1.66M |
| 2026-07-22 | $5.47 | +0.74% | $5.45 | $5.51 | $5.42 | 1.93M |
| 2026-07-21 | $5.43 | -0.91% | $5.49 | $5.53 | $5.43 | 2.05M |
| 2026-07-20 | $5.48 | +0.55% | $5.47 | $5.52 | $5.44 | 1.60M |
| 2026-07-17 | $5.45 | +0.55% | $5.38 | $5.57 | $5.38 | 2.77M |
| 2026-07-16 | $5.42 | +3.04% | $5.32 | $5.60 | $5.30 | 4.97M |
| 2026-07-15 | $5.26 | +1.35% | $5.19 | $5.36 | $5.19 | 2.74M |
| 2026-07-14 | $5.19 | -4.24% | $5.35 | $5.44 | $5.15 | 3.60M |
| 2026-07-13 | $5.42 | -1.28% | $5.51 | $5.60 | $5.42 | 2.27M |
| 2026-07-10 | $5.49 | +3.78% | $5.38 | $5.55 | $5.37 | 3.57M |
| 2026-07-09 | $5.29 | +0.76% | $5.22 | $5.35 | $5.18 | 6.33M |
| 2026-07-08 | $5.25 | -0.19% | $5.29 | $5.36 | $5.18 | 8.23M |
| 2026-07-07 | $5.26 | +0.57% | $5.28 | $5.36 | $5.20 | 3.16M |
| 2026-07-06 | $5.23 | -2.97% | $5.40 | $5.43 | $5.08 | 4.85M |
| 2026-07-02 | $5.39 | +2.86% | $5.24 | $5.42 | $5.18 | 3.48M |
| 2026-07-01 | $5.24 | -0.57% | $5.27 | $5.29 | $5.12 | 2.76M |
| 2026-06-30 | $5.27 | -2.04% | $5.33 | $5.41 | $5.25 | 3.54M |
| 2026-06-29 | $5.38 | +0.37% | $5.35 | $5.46 | $5.35 | 2.24M |
| 2026-06-26 | $5.36 | +3.68% | $5.23 | $5.40 | $5.22 | 2.19M |
| 2026-06-25 | $5.17 | -5.48% | $5.44 | $5.47 | $5.07 | 3.89M |
| 2026-06-24 | $5.47 | +0.92% | $5.44 | $5.52 | $5.44 | 1.80M |
| 2026-06-23 | $5.42 | +2.26% | $5.31 | $5.45 | $5.26 | 2.13M |
| 2026-06-22 | $5.30 | -4.16% | $5.33 | $5.44 | $5.26 | 3.62M |
| 2026-06-18 | $5.53 | +1.65% | $5.40 | $5.57 | $5.40 | 1.26M |
| 2026-06-17 | $5.44 | +0.37% | $5.39 | $5.53 | $5.39 | 1.81M |
| 2026-06-16 | $5.42 | -0.37% | $5.41 | $5.52 | $5.40 | 1.72M |
| 2026-06-15 | $5.44 | -1.09% | $5.51 | $5.55 | $5.44 | 2.74M |
| 2026-06-12 | $5.50 | -1.08% | $5.63 | $5.63 | $5.49 | 2.06M |
| 2026-06-11 | $5.56 | -1.24% | $5.61 | $5.64 | $5.35 | 4.31M |
| 2026-06-10 | $5.63 | +0.18% | $5.57 | $5.71 | $5.40 | 4.53M |
| 2026-06-09 | $5.62 | -5.55% | $5.90 | $6.04 | $5.61 | 2.02M |
| 2026-06-08 | $5.95 | +4.39% | $5.66 | $6.01 | $5.64 | 3.50M |
| 2026-06-05 | $5.70 | -2.06% | $5.84 | $5.84 | $5.69 | 1.01M |
| 2026-06-04 | $5.82 | +0.69% | $5.86 | $6.06 | $5.81 | 2.28M |