Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 3.267
-0.208 (-5.99%)
Oct 23, 2026, 4:00 PM EDT
FRA:MAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -6.12% | - |
| Oct 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Oct 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Oct 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Oct 19, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Oct 16, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Oct 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Oct 12, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 2.79% | - |
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Oct 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Oct 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Oct 5, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 1.66% | - |
| Oct 2, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | -5.73% | - |
| Oct 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Sep 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Sep 25, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 0.50% | - |
| Sep 24, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | - | - |
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 22, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.51% | - |
| Sep 21, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.51% | - |
| Sep 18, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -1.00% | - |
| 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% | - |