Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
4.730
+0.170 (3.73%)
Sep 17, 2026, 2:36 PM EDT - Market open
MLCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -1.72% | 1,800,848 |
| Sep 15, 2026 | 4.80 | 4.86 | 4.64 | 4.64 | 4.64 | -3.53% | 1,951,419 |
| Sep 14, 2026 | 5.00 | 5.07 | 4.77 | 4.81 | 4.81 | -4.75% | 4,199,560 |
| Sep 11, 2026 | 5.02 | 5.08 | 5.02 | 5.05 | 5.05 | 0.80% | 1,358,877 |
| Sep 10, 2026 | 5.01 | 5.07 | 4.94 | 5.01 | 5.01 | -0.99% | 1,842,666 |
| Sep 9, 2026 | 5.08 | 5.16 | 5.05 | 5.06 | 5.06 | -1.17% | 1,403,857 |
| Sep 8, 2026 | 5.22 | 5.24 | 5.09 | 5.12 | 5.12 | -1.73% | 2,008,802 |
| Sep 4, 2026 | 5.17 | 5.23 | 5.13 | 5.21 | 5.21 | 0.58% | 1,170,119 |
| Sep 3, 2026 | 5.18 | 5.24 | 5.06 | 5.18 | 5.18 | - | 1,304,967 |
| Sep 2, 2026 | 5.05 | 5.24 | 5.05 | 5.18 | 5.18 | 2.17% | 1,404,310 |
| Sep 1, 2026 | 5.04 | 5.14 | 4.99 | 5.07 | 5.07 | -0.20% | 2,103,785 |
| Aug 31, 2026 | 5.30 | 5.34 | 5.04 | 5.08 | 5.08 | -4.51% | 2,145,176 |
| Aug 28, 2026 | 5.19 | 5.34 | 5.19 | 5.32 | 5.32 | 2.90% | 1,518,617 |
| Aug 27, 2026 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -4.44% | 1,997,806 |
| Aug 26, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 1,034,106 |
| Aug 25, 2026 | 5.46 | 5.51 | 5.41 | 5.48 | 5.48 | 0.37% | 1,151,915 |
| Aug 24, 2026 | 5.51 | 5.52 | 5.45 | 5.46 | 5.46 | -0.55% | 1,094,307 |
| Aug 21, 2026 | 5.39 | 5.53 | 5.39 | 5.49 | 5.49 | 2.62% | 1,090,105 |
| Aug 20, 2026 | 5.47 | 5.49 | 5.24 | 5.35 | 5.35 | -2.37% | 1,836,141 |
| Aug 19, 2026 | 5.47 | 5.51 | 5.44 | 5.48 | 5.48 | 0.74% | 878,903 |
| Aug 18, 2026 | 5.48 | 5.56 | 5.43 | 5.44 | 5.44 | -0.55% | 1,472,606 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.43 | 5.47 | 5.47 | -2.32% | 1,515,136 |
| Aug 14, 2026 | 5.50 | 5.66 | 5.50 | 5.60 | 5.60 | 1.82% | 1,307,345 |
| Aug 13, 2026 | 5.19 | 5.62 | 5.08 | 5.50 | 5.50 | -0.36% | 3,086,339 |
| Aug 12, 2026 | 5.63 | 5.64 | 5.51 | 5.52 | 5.52 | -0.54% | 794,875 |
| Aug 11, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 1.65% | 994,112 |
| Aug 10, 2026 | 5.53 | 5.56 | 5.45 | 5.46 | 5.46 | -1.09% | 1,245,316 |
| Aug 7, 2026 | 5.53 | 5.57 | 5.43 | 5.52 | 5.52 | - | 2,185,357 |
| Aug 6, 2026 | 5.61 | 5.64 | 5.50 | 5.52 | 5.52 | -2.30% | 1,994,709 |
| Aug 5, 2026 | 5.71 | 5.79 | 5.63 | 5.65 | 5.65 | 1.25% | 1,102,041 |
| Aug 4, 2026 | 5.51 | 5.64 | 5.51 | 5.58 | 5.58 | - | 1,532,942 |
| Aug 3, 2026 | 5.69 | 5.72 | 5.51 | 5.58 | 5.58 | -2.62% | 1,798,577 |
| Jul 31, 2026 | 5.76 | 5.83 | 5.70 | 5.73 | 5.73 | -0.52% | 1,151,932 |
| Jul 30, 2026 | 5.75 | 5.84 | 5.56 | 5.76 | 5.76 | 1.23% | 2,046,481 |
| Jul 29, 2026 | 5.73 | 5.74 | 5.61 | 5.69 | 5.69 | 0.89% | 1,443,331 |
| Jul 28, 2026 | 5.67 | 5.68 | 5.56 | 5.64 | 5.64 | 0.36% | 1,211,309 |
| Jul 27, 2026 | 5.49 | 5.64 | 5.49 | 5.62 | 5.62 | 3.88% | 1,436,545 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.37 | 5.41 | 5.41 | -2.87% | 1,426,091 |
| Jul 23, 2026 | 5.47 | 5.59 | 5.46 | 5.57 | 5.57 | 1.83% | 1,656,823 |
| Jul 22, 2026 | 5.45 | 5.51 | 5.42 | 5.47 | 5.47 | 0.74% | 1,928,013 |
| Jul 21, 2026 | 5.49 | 5.53 | 5.43 | 5.43 | 5.43 | -0.91% | 2,053,602 |
| Jul 20, 2026 | 5.47 | 5.52 | 5.44 | 5.48 | 5.48 | 0.55% | 1,603,333 |
| Jul 17, 2026 | 5.38 | 5.57 | 5.38 | 5.45 | 5.45 | 0.55% | 2,773,128 |
| Jul 16, 2026 | 5.32 | 5.60 | 5.30 | 5.42 | 5.42 | 3.04% | 4,971,009 |
| Jul 15, 2026 | 5.19 | 5.36 | 5.19 | 5.26 | 5.26 | 1.35% | 2,736,076 |
| Jul 14, 2026 | 5.35 | 5.44 | 5.15 | 5.19 | 5.19 | -4.24% | 3,600,660 |
| Jul 13, 2026 | 5.51 | 5.60 | 5.42 | 5.42 | 5.42 | -1.28% | 2,269,300 |
| Jul 10, 2026 | 5.38 | 5.55 | 5.37 | 5.49 | 5.49 | 3.78% | 3,566,508 |
| Jul 9, 2026 | 5.22 | 5.35 | 5.18 | 5.29 | 5.29 | 0.76% | 6,329,644 |
| Jul 8, 2026 | 5.29 | 5.36 | 5.18 | 5.25 | 5.25 | -0.19% | 8,231,789 |