Melco Resorts & Entertainment Limited (FRA:MAS)
Germany · Delayed Price · Currency is EUR 4.900
+0.040 (0.82%)
Last updated: Jul 28, 2026, 12:30 PM CET
FRA:MAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6.06% | - |
| 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% | - |
| Jun 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Jun 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jun 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jun 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jun 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Jun 9, 2026 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Jun 8, 2026 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 4.51% | - |
| Jun 5, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -3.37% | - |
| Jun 4, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 2.64% | - |
| Jun 3, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 0.82% | - |
| 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% | - |