Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 5.05
+0.09 (1.81%)
At close: Jan 30, 2026
FRA:MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 1.81% | - |
| Jan 29, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Jan 28, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Jan 27, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jan 26, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 0.94% | - |
| Jan 23, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 22, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 5.94% | - |
| Jan 21, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jan 20, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | - |
| Jan 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -8.77% | - |
| Jan 15, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | - |
| Jan 14, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 12, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | - |
| Jan 9, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jan 8, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 250 |
| Jan 7, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -7.09% | - |
| Jan 6, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | - |
| Jan 5, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 4 |
| Jan 2, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -1.54% | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Dec 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 23, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Dec 22, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Dec 19, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 1.50% | - |
| Dec 18, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | - |
| Dec 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Dec 16, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Dec 15, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 12, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Dec 11, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Dec 10, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Dec 9, 2025 | 7.40 | 7.75 | 7.40 | 7.45 | 7.45 | -0.67% | 135 |
| Dec 8, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | - |
| Dec 5, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -1.32% | - |
| Dec 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Dec 2, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Dec 1, 2025 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 3.21% | - |
| Nov 28, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 3.31% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 26, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Nov 25, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | - |
| Nov 24, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 1.33% | - |
| Nov 21, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.74% | - |
| Nov 20, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Nov 19, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Nov 18, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 0.65% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |