Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
9.60
-0.36 (-3.61%)
At close: Sep 12, 2025, 4:00 PM EDT
9.65
+0.05 (0.52%)
After-hours: Sep 12, 2025, 7:45 PM EDT

MLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20259.869.959.419.609.60-3.61%1,998,440
Sep 11, 20259.789.989.709.969.962.36%2,225,430
Sep 10, 20259.769.849.639.739.730.83%1,227,836
Sep 9, 20259.609.749.559.659.650.42%2,967,429
Sep 8, 20259.839.839.609.619.61-1.33%1,542,014
Sep 5, 202510.1510.159.679.749.74-3.47%3,522,076
Sep 4, 202510.0810.159.9910.0910.09-0.39%2,601,076
Sep 3, 20259.9910.149.8510.1310.131.30%2,205,213
Sep 2, 20259.8210.129.8110.0010.000.60%2,298,076
Aug 29, 202510.0710.079.879.949.94-1.29%3,147,921
Aug 28, 20259.9510.089.9210.0710.071.72%3,673,791
Aug 27, 20259.669.979.589.909.901.75%3,496,621
Aug 26, 20259.529.799.509.739.732.64%5,519,696
Aug 25, 20259.229.509.229.489.483.27%3,017,576
Aug 22, 20258.999.208.879.189.182.91%3,238,316
Aug 21, 20258.969.088.908.928.92-0.45%2,297,967
Aug 20, 20258.949.128.728.968.960.22%3,626,040
Aug 19, 20258.578.998.578.948.944.07%5,813,480
Aug 18, 20258.658.708.578.598.590.23%1,932,844
Aug 15, 20258.488.668.488.578.570.59%1,268,373
Aug 14, 20258.488.548.418.528.52-0.70%1,188,298
Aug 13, 20258.678.688.448.588.58-1.15%2,738,332
Aug 12, 20258.668.848.638.688.680.46%2,015,099
Aug 11, 20258.628.728.558.648.64-0.23%1,389,453
Aug 8, 20258.638.788.368.668.66-0.69%1,578,746
Aug 7, 20258.658.818.628.728.720.81%2,765,517
Aug 6, 20258.818.818.618.658.65-1.48%1,990,529
Aug 5, 20258.888.958.778.788.78-0.45%3,412,868
Aug 4, 20258.958.988.708.828.820.11%2,359,115
Aug 1, 20258.688.948.678.818.811.85%3,605,189
Jul 31, 20258.698.758.238.658.650.82%5,912,851
Jul 30, 20258.608.818.458.588.58-1.04%4,165,227
Jul 29, 20258.928.968.668.678.67-2.80%1,702,229
Jul 28, 20258.999.058.908.928.92-0.56%2,503,099
Jul 25, 20258.769.078.668.978.971.82%3,375,282
Jul 24, 20258.999.098.808.818.81-1.23%3,818,102
Jul 23, 20259.139.178.788.928.92-2.41%3,012,047
Jul 22, 20259.059.158.889.149.141.67%3,168,228
Jul 21, 20258.979.058.858.998.990.22%1,765,256
Jul 18, 20258.919.058.868.978.970.56%1,926,046
Jul 17, 20258.799.048.748.928.921.25%4,272,330
Jul 16, 20258.929.008.788.818.81-0.90%1,982,241
Jul 15, 20258.818.938.768.898.890.68%1,789,130
Jul 14, 20258.738.918.688.838.831.49%2,830,637
Jul 11, 20258.718.768.518.708.70-1.25%2,927,748
Jul 10, 20258.898.918.738.818.81-0.34%5,962,642
Jul 9, 20258.898.918.748.848.840.45%2,986,754
Jul 8, 20258.708.878.608.808.802.21%3,787,892
Jul 7, 20258.488.718.488.618.610.58%4,824,854
Jul 3, 20258.488.618.368.568.561.54%2,504,381