Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 4.820
-0.080 (-1.63%)
Last updated: Jun 3, 2026, 4:31 PM CET
FRA:MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 5.63% | - |
| Jun 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| May 29, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | -0.43% | - |
| May 28, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.86% | - |
| May 27, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | - |
| May 26, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.65% | - |
| May 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| May 21, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | - |
| May 20, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| May 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| May 18, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | - | - |
| May 15, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 2.21% | - |
| May 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | - |
| May 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| May 11, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| May 8, 2026 | 4.62 | 4.62 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| May 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| May 5, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.44% | - |
| May 4, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.55% | - |
| Apr 30, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | - |
| Apr 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Apr 28, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.43% | - |
| Apr 27, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | - | - |
| Apr 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Apr 23, 2026 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Apr 22, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | - |
| Apr 21, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.40% | - |
| Apr 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Apr 17, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 1.63% | - |
| Apr 16, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.40% | - |
| Apr 15, 2026 | 4.66 | 4.94 | 4.66 | 4.94 | 4.94 | 4.66% | - |
| Apr 14, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.72% | - |
| Apr 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Apr 10, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Apr 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Apr 8, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 4.70% | - |
| Apr 7, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Apr 2, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.23% | - |
| Apr 1, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 1.24% | - |
| Mar 31, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 2.12% | - |
| Mar 30, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| 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% | - |