Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 7.80
+0.25 (3.31%)
At close: Nov 28, 2025
FRA:MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 0.65% | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 12, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | - |
| Nov 11, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | - |
| Nov 10, 2025 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 4.83% | - |
| Nov 7, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | - |
| Nov 6, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 4.35% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 3, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | - |
| Oct 31, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | - |
| Oct 30, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 1.45% | - |
| Oct 29, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Oct 28, 2025 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Oct 27, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | - |
| Oct 24, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | - |
| Oct 23, 2025 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 2.90% | - |
| Oct 22, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -0.72% | - |
| Oct 21, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 2.21% | - |
| Oct 20, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | - |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 16, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Oct 15, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 4.55% | - |
| Oct 14, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Oct 10, 2025 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| Oct 9, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | - |
| Oct 8, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | - |
| Oct 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 6, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 3.60% | - |
| Oct 3, 2025 | 7.45 | 7.45 | 6.95 | 6.95 | 6.95 | -8.55% | - |
| Oct 2, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -3.18% | 1,000 |
| Oct 1, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 1.29% | - |
| Sep 30, 2025 | 8.20 | 8.20 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Sep 29, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 3.09% | - |
| Sep 26, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 0.62% | - |
| Sep 25, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | - |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 23, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Sep 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |