Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 4.640
-0.080 (-1.69%)
At close: Mar 27, 2026
FRA:MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Mar 26, 2026 | 4.56 | 4.72 | 4.56 | 4.72 | 4.72 | 1.29% | - |
| Mar 25, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - | - |
| Mar 24, 2026 | 4.56 | 4.90 | 4.56 | 4.66 | 4.66 | 2.64% | 110 |
| Mar 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Mar 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Mar 17, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.55% | - |
| Mar 16, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Mar 13, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 1.72% | - |
| Mar 12, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -1.69% | - |
| Mar 11, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 1.28% | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Mar 9, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | -0.42% | - |
| Mar 6, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Mar 5, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Mar 4, 2026 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Mar 3, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | - |
| Mar 2, 2026 | 4.86 | 5.15 | 4.86 | 5.15 | 5.15 | 5.10% | - |
| Feb 27, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -0.81% | - |
| Feb 26, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 0.41% | - |
| Feb 25, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - | - |
| Feb 24, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 0.82% | - |
| Feb 23, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Feb 20, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 3.91% | - |
| Feb 19, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 3.40% | - |
| Feb 18, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | - |
| Feb 17, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 3.10% | - |
| Feb 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Feb 13, 2026 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 4.04% | - |
| Feb 12, 2026 | 5.05 | 5.05 | 4.46 | 4.46 | 4.46 | -13.40% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 10, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Feb 9, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | - |
| Feb 6, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 4.95% | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Feb 4, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | - |
| Feb 3, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Feb 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | - |
| 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% | - |