Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 4.540
0.00 (0.00%)
Aug 25, 2026, 4:00 PM EDT
FRA:MAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 4.93% | - |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 8, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.81% | - |
| Jul 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 6, 2026 | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Jul 3, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Jul 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Jun 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jun 29, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | - |
| Jun 26, 2026 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | -1.29% | - |
| Jun 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jun 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.12% | - |
| Jun 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Jun 22, 2026 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| Jun 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Jun 18, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 4.87% | - |
| Jun 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |