NASDAQ : MLCO
Melco Resorts & Entertainment Limited — Price history
Consumer Discretionary · Resorts & Casinos · Hong Kong
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Melco Resorts & Entertainment Limited (MLCO) closed at 4.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.98 | 4.16 | 3.98 | 4.12 | 2,149,275 | +4.57% |
| 2026-10-30 | 3.83 | 3.95 | 3.825 | 3.94 | 1,736,304 | +2.60% |
| 2026-10-29 | 3.76 | 3.875 | 3.76 | 3.84 | 1,765,238 | +2.95% |
| 2026-10-28 | 3.74 | 3.81 | 3.67 | 3.73 | 2,203,418 | -0.53% |
| 2026-10-27 | 3.87 | 3.935 | 3.74 | 3.75 | 2,360,024 | -3.35% |
| 2026-10-26 | 3.76 | 3.98 | 3.73 | 3.88 | 2,231,667 | +4.02% |
| 2026-10-23 | 3.91 | 3.96 | 3.7 | 3.73 | 3,269,335 | -5.81% |
| 2026-10-22 | 4.07 | 4.105 | 3.91 | 3.96 | 3,095,865 | -2.94% |
| 2026-10-21 | 4.11 | 4.16 | 4.04 | 4.08 | 1,832,578 | -0.97% |
| 2026-10-20 | 4.14 | 4.165 | 4.09 | 4.12 | 1,709,141 | +0.24% |
| 2026-10-19 | 4.19 | 4.19 | 4.035 | 4.11 | 2,291,338 | -0.96% |
| 2026-10-16 | 4.26 | 4.3 | 4.145 | 4.15 | 1,644,333 | -3.94% |
| 2026-10-15 | 4.23 | 4.34 | 4.21 | 4.32 | 1,571,437 | +2.86% |
| 2026-10-14 | 4.22 | 4.285 | 4.135 | 4.2 | 1,416,957 | -0.94% |
| 2026-10-13 | 4.24 | 4.32 | 4.225 | 4.24 | 1,960,049 | +0.47% |
| 2026-10-12 | 4.24 | 4.28 | 4.18 | 4.22 | 1,305,345 | -0.24% |
| 2026-10-09 | 4.3 | 4.345 | 4.22 | 4.23 | 1,948,410 | +1.44% |
| 2026-10-08 | 4.152 | 4.25 | 4.152 | 4.17 | 1,338,951 | +0.00% |
| 2026-10-07 | 4.22 | 4.34 | 4.15 | 4.17 | 1,584,767 | -1.65% |
| 2026-10-06 | 4.28 | 4.36 | 4.24 | 4.24 | 1,447,435 | +0.24% |
| 2026-10-05 | 4.19 | 4.335 | 4.165 | 4.23 | 1,752,977 | +0.95% |
| 2026-10-02 | 4.23 | 4.23 | 4.06 | 4.19 | 2,066,999 | +1.21% |
| 2026-10-01 | 4.44 | 4.46 | 4.07 | 4.14 | 3,598,112 | -7.59% |
| 2026-09-30 | 4.57 | 4.605 | 4.475 | 4.48 | 1,621,801 | -1.75% |
| 2026-09-29 | 4.66 | 4.71 | 4.56 | 4.56 | 2,049,137 | -2.36% |
| 2026-09-28 | 4.7 | 4.755 | 4.65 | 4.67 | 1,584,123 | -1.27% |
| 2026-09-25 | 4.68 | 4.77 | 4.68 | 4.73 | 1,354,588 | +1.28% |
| 2026-09-24 | 4.73 | 4.73 | 4.535 | 4.67 | 2,672,334 | -1.06% |
| 2026-09-23 | 4.78 | 4.828 | 4.68 | 4.72 | 1,279,162 | -1.26% |
| 2026-09-22 | 4.75 | 4.895 | 4.75 | 4.78 | 1,523,237 | +1.27% |
| 2026-09-21 | 4.66 | 4.74 | 4.615 | 4.72 | 1,557,437 | +1.72% |
| 2026-09-18 | 4.65 | 4.78 | 4.63 | 4.64 | 2,204,626 | -0.85% |
| 2026-09-17 | 4.63 | 4.77 | 4.582 | 4.68 | 1,584,232 | +2.63% |
| 2026-09-16 | 4.66 | 4.66 | 4.559 | 4.56 | 1,802,836 | -1.72% |
| 2026-09-15 | 4.8 | 4.855 | 4.64 | 4.64 | 1,958,830 | -3.53% |
| 2026-09-14 | 5 | 5.07 | 4.765 | 4.81 | 4,664,341 | -4.75% |
| 2026-09-11 | 5.02 | 5.08 | 5.015 | 5.05 | 1,358,880 | +0.80% |
| 2026-09-10 | 5.01 | 5.065 | 4.935 | 5.01 | 1,842,668 | -0.99% |
| 2026-09-09 | 5.08 | 5.16 | 5.05 | 5.06 | 1,403,863 | -1.17% |
| 2026-09-08 | 5.22 | 5.24 | 5.085 | 5.12 | 2,008,904 | -1.73% |
| 2026-09-04 | 5.17 | 5.23 | 5.13 | 5.21 | 1,170,136 | +0.58% |
| 2026-09-03 | 5.18 | 5.24 | 5.06 | 5.18 | 1,304,971 | +0.00% |
| 2026-09-02 | 5.05 | 5.235 | 5.05 | 5.18 | 1,415,533 | +2.17% |
| 2026-09-01 | 5.04 | 5.135 | 4.99 | 5.07 | 2,120,159 | -0.20% |
| 2026-08-31 | 5.3 | 5.335 | 5.035 | 5.08 | 2,147,599 | -4.51% |
| 2026-08-28 | 5.19 | 5.34 | 5.19 | 5.32 | 1,518,617 | +2.90% |
| 2026-08-27 | 5.37 | 5.396 | 5.17 | 5.17 | 1,997,806 | -4.44% |
| 2026-08-26 | 5.52 | 5.52 | 5.41 | 5.41 | 1,034,106 | -1.28% |
| 2026-08-25 | 5.46 | 5.51 | 5.405 | 5.48 | 1,151,915 | +0.37% |
| 2026-08-24 | 5.51 | 5.52 | 5.445 | 5.46 | 1,094,307 | -0.55% |
| 2026-08-21 | 5.39 | 5.53 | 5.39 | 5.49 | 1,090,105 | +2.62% |
| 2026-08-20 | 5.47 | 5.49 | 5.24 | 5.35 | 1,836,141 | -2.37% |
| 2026-08-19 | 5.47 | 5.51 | 5.44 | 5.48 | 878,903 | +0.74% |
| 2026-08-18 | 5.48 | 5.56 | 5.425 | 5.44 | 1,472,606 | -0.55% |
| 2026-08-17 | 5.63 | 5.63 | 5.43 | 5.47 | 1,515,136 | -2.32% |
| 2026-08-14 | 5.5 | 5.66 | 5.5 | 5.6 | 1,307,345 | +1.82% |
| 2026-08-13 | 5.19 | 5.615 | 5.08 | 5.5 | 3,086,339 | -0.36% |
| 2026-08-12 | 5.63 | 5.635 | 5.505 | 5.52 | 794,875 | -0.54% |
| 2026-08-11 | 5.43 | 5.55 | 5.43 | 5.55 | 994,112 | +1.65% |
| 2026-08-10 | 5.53 | 5.56 | 5.45 | 5.46 | 1,245,316 | -1.09% |
| 2026-08-07 | 5.525 | 5.565 | 5.43 | 5.52 | 2,185,357 | +0.00% |
| 2026-08-06 | 5.61 | 5.635 | 5.5 | 5.52 | 1,994,709 | -2.30% |
| 2026-08-05 | 5.71 | 5.785 | 5.63 | 5.65 | 1,102,041 | +1.25% |
| 2026-08-04 | 5.51 | 5.635 | 5.51 | 5.58 | 1,532,942 | +0.00% |
| 2026-08-03 | 5.69 | 5.715 | 5.51 | 5.58 | 1,798,577 | -2.62% |
| 2026-07-31 | 5.76 | 5.83 | 5.7 | 5.73 | 1,151,932 | -0.52% |
| 2026-07-30 | 5.75 | 5.84 | 5.56 | 5.76 | 2,046,481 | +1.23% |
| 2026-07-29 | 5.73 | 5.74 | 5.605 | 5.69 | 1,443,331 | +0.89% |
| 2026-07-28 | 5.67 | 5.678 | 5.555 | 5.64 | 1,211,309 | +0.36% |
| 2026-07-27 | 5.49 | 5.64 | 5.49 | 5.62 | 1,436,545 | +3.88% |
| 2026-07-24 | 5.6 | 5.6 | 5.37 | 5.41 | 1,426,091 | -2.87% |
| 2026-07-23 | 5.47 | 5.59 | 5.455 | 5.57 | 1,656,823 | +1.83% |
| 2026-07-22 | 5.45 | 5.51 | 5.42 | 5.47 | 1,928,013 | +0.74% |
| 2026-07-21 | 5.49 | 5.53 | 5.43 | 5.43 | 2,053,602 | -0.91% |
| 2026-07-20 | 5.47 | 5.52 | 5.44 | 5.48 | 1,603,333 | +0.55% |
| 2026-07-17 | 5.38 | 5.57 | 5.38 | 5.45 | 2,773,128 | +0.55% |
| 2026-07-16 | 5.32 | 5.6 | 5.3 | 5.42 | 4,971,009 | +3.04% |
| 2026-07-15 | 5.19 | 5.355 | 5.19 | 5.26 | 2,736,076 | +1.35% |
| 2026-07-14 | 5.35 | 5.435 | 5.15 | 5.19 | 3,600,660 | -4.24% |
| 2026-07-13 | 5.51 | 5.6 | 5.42 | 5.42 | 2,269,300 | -1.28% |
| 2026-07-10 | 5.38 | 5.55 | 5.365 | 5.49 | 3,566,508 | +3.78% |
| 2026-07-09 | 5.22 | 5.345 | 5.18 | 5.29 | 6,329,644 | +0.76% |
| 2026-07-08 | 5.29 | 5.36 | 5.175 | 5.25 | 8,231,788 | -0.19% |
| 2026-07-07 | 5.28 | 5.36 | 5.2 | 5.26 | 3,161,674 | +0.57% |
| 2026-07-06 | 5.4 | 5.43 | 5.08 | 5.23 | 4,850,908 | -2.97% |
| 2026-07-02 | 5.24 | 5.42 | 5.18 | 5.39 | 3,481,843 | +2.86% |
| 2026-07-01 | 5.27 | 5.29 | 5.12 | 5.24 | 2,762,899 | -0.57% |
| 2026-06-30 | 5.33 | 5.41 | 5.245 | 5.27 | 3,543,466 | -2.04% |
| 2026-06-29 | 5.35 | 5.455 | 5.35 | 5.38 | 2,234,996 | +0.37% |
| 2026-06-26 | 5.23 | 5.4 | 5.22 | 5.36 | 2,193,741 | +3.68% |
| 2026-06-25 | 5.44 | 5.469 | 5.07 | 5.17 | 3,891,591 | -5.48% |
| 2026-06-24 | 5.44 | 5.52 | 5.44 | 5.47 | 1,799,104 | +0.92% |
| 2026-06-23 | 5.31 | 5.45 | 5.26 | 5.42 | 2,128,130 | +2.26% |
| 2026-06-22 | 5.33 | 5.435 | 5.261 | 5.3 | 3,623,157 | -4.16% |
| 2026-06-18 | 5.4 | 5.57 | 5.4 | 5.53 | 1,256,939 | +1.65% |
| 2026-06-17 | 5.39 | 5.53 | 5.39 | 5.44 | 1,812,330 | +0.37% |
| 2026-06-16 | 5.41 | 5.52 | 5.4 | 5.42 | 1,720,443 | -0.37% |
| 2026-06-15 | 5.51 | 5.55 | 5.44 | 5.44 | 2,744,036 | -1.09% |
| 2026-06-12 | 5.63 | 5.63 | 5.49 | 5.5 | 2,056,504 | -1.08% |
| 2026-06-11 | 5.61 | 5.64 | 5.35 | 5.56 | 4,309,752 | -1.24% |
| 2026-06-10 | 5.57 | 5.71 | 5.4 | 5.63 | 4,531,364 | +0.18% |
| 2026-06-09 | 5.9 | 6.04 | 5.605 | 5.62 | 2,018,199 | -5.55% |
| 2026-06-08 | 5.66 | 6.007 | 5.64 | 5.95 | 3,504,536 | +4.39% |
| 2026-06-05 | 5.84 | 5.84 | 5.69 | 5.7 | 1,009,001 | -2.06% |
| 2026-06-04 | 5.86 | 6.055 | 5.805 | 5.82 | 2,284,310 | +0.69% |
| 2026-06-03 | 5.75 | 5.85 | 5.6 | 5.78 | 1,749,980 | +0.52% |
| 2026-06-02 | 5.85 | 5.85 | 5.735 | 5.75 | 950,029 | -1.54% |
| 2026-06-01 | 5.68 | 5.87 | 5.64 | 5.84 | 1,419,740 | +5.04% |
| 2026-05-29 | 5.55 | 5.62 | 5.505 | 5.56 | 1,294,441 | +0.36% |
| 2026-05-28 | 5.49 | 5.639 | 5.48 | 5.54 | 1,172,465 | +0.18% |
| 2026-05-27 | 5.57 | 5.6 | 5.47 | 5.53 | 1,543,042 | +0.00% |
| 2026-05-26 | 5.43 | 5.54 | 5.36 | 5.53 | 2,579,186 | +2.79% |
| 2026-05-22 | 5.37 | 5.42 | 5.185 | 5.38 | 3,863,310 | -0.55% |
| 2026-05-21 | 5.33 | 5.45 | 5.33 | 5.41 | 4,320,483 | +0.19% |
| 2026-05-20 | 5.41 | 5.43 | 5.282 | 5.4 | 3,818,830 | -0.74% |
| 2026-05-19 | 5.51 | 5.55 | 5.43 | 5.44 | 1,738,595 | -1.63% |
| 2026-05-18 | 5.49 | 5.54 | 5.445 | 5.53 | 1,497,112 | +0.55% |
| 2026-05-15 | 5.45 | 5.51 | 5.43 | 5.5 | 1,405,965 | +0.36% |
| 2026-05-14 | 5.45 | 5.53 | 5.405 | 5.48 | 1,718,695 | +0.55% |
| 2026-05-13 | 5.49 | 5.52 | 5.33 | 5.45 | 2,190,920 | -1.09% |