Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 3.960
-0.040 (-1.00%)
At close: Sep 18, 2026
FRA:MAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Sep 17, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.09% | - |
| Sep 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Sep 15, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 14, 2026 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Sep 11, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 0.47% | - |
| Sep 10, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | - |
| Sep 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Sep 8, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | - |
| Sep 7, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Sep 4, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 1.85% | - |
| Sep 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Sep 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Aug 31, 2026 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -4.89% | - |
| Aug 28, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 3.21% | - |
| Aug 27, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -4.39% | - |
| Aug 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Aug 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Aug 21, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 1.32% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Aug 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Aug 14, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 2.59% | - |
| Aug 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Aug 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Aug 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Aug 10, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | - |
| Aug 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Aug 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Aug 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Aug 4, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -2.07% | - |
| Aug 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Jul 31, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 2.07% | - |
| Jul 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jul 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jul 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Jul 24, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Jul 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jul 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jul 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Jul 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jul 17, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 4.95% | - |
| Jul 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jul 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Jul 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jul 13, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | - | - |