Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
8.10
+0.02 (0.25%)
At close: Nov 5, 2025, 4:00 PM EST
8.10
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:00 PM EST
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.12 | 8.26 | 8.03 | 8.18 | - | 1.18% | 760,610 |
| Nov 4, 2025 | 8.06 | 8.20 | 8.00 | 8.08 | 8.08 | -3.23% | 1,785,094 |
| Nov 3, 2025 | 8.38 | 8.41 | 8.00 | 8.35 | 8.35 | 1.83% | 3,173,550 |
| Oct 31, 2025 | 8.15 | 8.27 | 8.06 | 8.20 | 8.20 | 0.12% | 2,414,322 |
| Oct 30, 2025 | 7.92 | 8.28 | 7.89 | 8.19 | 8.19 | 1.36% | 2,543,901 |
| Oct 29, 2025 | 8.11 | 8.28 | 8.08 | 8.08 | 8.08 | -0.86% | 2,640,464 |
| Oct 28, 2025 | 8.47 | 8.47 | 8.12 | 8.15 | 8.15 | -3.55% | 1,697,494 |
| Oct 27, 2025 | 8.37 | 8.50 | 8.35 | 8.45 | 8.45 | 1.56% | 2,210,993 |
| Oct 24, 2025 | 8.38 | 8.44 | 8.29 | 8.32 | 8.32 | -0.12% | 1,159,213 |
| Oct 23, 2025 | 8.18 | 8.56 | 8.18 | 8.33 | 8.33 | 2.71% | 2,027,275 |
| Oct 22, 2025 | 8.10 | 8.32 | 8.07 | 8.11 | 8.11 | -0.25% | 1,413,226 |
| Oct 21, 2025 | 7.93 | 8.40 | 7.81 | 8.13 | 8.13 | 2.33% | 2,784,810 |
| Oct 20, 2025 | 8.02 | 8.54 | 7.93 | 7.95 | 7.95 | 0.82% | 2,054,985 |
| Oct 17, 2025 | 8.13 | 8.20 | 7.85 | 7.88 | 7.88 | -3.90% | 4,391,706 |
| Oct 16, 2025 | 8.16 | 8.26 | 8.06 | 8.20 | 8.20 | 0.49% | 2,045,223 |
| Oct 15, 2025 | 7.81 | 8.37 | 7.76 | 8.16 | 8.16 | 4.88% | 5,681,195 |
| Oct 14, 2025 | 7.42 | 7.79 | 7.31 | 7.78 | 7.78 | 3.05% | 3,082,762 |
| Oct 13, 2025 | 7.97 | 7.99 | 7.50 | 7.55 | 7.55 | -4.07% | 3,077,969 |
| Oct 10, 2025 | 8.32 | 8.34 | 7.82 | 7.87 | 7.87 | -6.09% | 3,365,538 |
| Oct 9, 2025 | 8.47 | 8.47 | 8.14 | 8.38 | 8.38 | - | 2,572,471 |
| Oct 8, 2025 | 8.29 | 8.81 | 8.22 | 8.38 | 8.38 | 0.84% | 3,131,795 |
| Oct 7, 2025 | 8.52 | 8.64 | 8.30 | 8.31 | 8.31 | -2.46% | 3,092,250 |
| Oct 6, 2025 | 8.43 | 8.62 | 8.43 | 8.52 | 8.52 | 1.07% | 2,039,315 |
| Oct 3, 2025 | 8.93 | 8.98 | 8.26 | 8.43 | 8.43 | -5.60% | 5,610,238 |
| Oct 2, 2025 | 9.35 | 9.37 | 8.92 | 8.93 | 8.93 | -4.18% | 3,615,306 |
| Oct 1, 2025 | 9.20 | 9.39 | 9.20 | 9.32 | 9.32 | 1.64% | 1,935,647 |
| Sep 30, 2025 | 9.89 | 9.90 | 9.14 | 9.17 | 9.17 | -6.81% | 2,352,830 |
| Sep 29, 2025 | 9.78 | 9.90 | 9.69 | 9.84 | 9.84 | 2.71% | 2,210,703 |
| Sep 26, 2025 | 9.50 | 9.60 | 9.42 | 9.58 | 9.58 | 1.16% | 1,753,282 |
| Sep 25, 2025 | 9.49 | 9.50 | 9.23 | 9.47 | 9.47 | -0.73% | 2,020,942 |
| Sep 24, 2025 | 9.66 | 9.66 | 9.45 | 9.54 | 9.54 | -0.31% | 1,687,277 |
| Sep 23, 2025 | 9.46 | 9.67 | 9.46 | 9.57 | 9.57 | 0.10% | 1,514,317 |
| Sep 22, 2025 | 9.51 | 9.63 | 9.45 | 9.56 | 9.56 | -0.31% | 1,532,439 |
| Sep 19, 2025 | 9.74 | 9.74 | 9.56 | 9.59 | 9.59 | -0.52% | 1,974,472 |
| Sep 18, 2025 | 9.48 | 9.70 | 9.46 | 9.64 | 9.64 | 1.58% | 3,616,336 |
| Sep 17, 2025 | 9.66 | 9.66 | 9.43 | 9.49 | 9.49 | -1.56% | 4,276,958 |
| Sep 16, 2025 | 9.72 | 9.76 | 9.55 | 9.64 | 9.64 | -0.82% | 2,237,256 |
| Sep 15, 2025 | 9.50 | 9.75 | 9.41 | 9.72 | 9.72 | 1.25% | 3,213,058 |
| Sep 12, 2025 | 9.86 | 9.95 | 9.41 | 9.60 | 9.60 | -3.61% | 1,998,440 |
| Sep 11, 2025 | 9.78 | 9.98 | 9.70 | 9.96 | 9.96 | 2.36% | 2,225,430 |
| Sep 10, 2025 | 9.76 | 9.84 | 9.63 | 9.73 | 9.73 | 0.83% | 1,227,836 |
| Sep 9, 2025 | 9.60 | 9.74 | 9.55 | 9.65 | 9.65 | 0.42% | 2,967,429 |
| Sep 8, 2025 | 9.83 | 9.83 | 9.60 | 9.61 | 9.61 | -1.33% | 1,542,014 |
| Sep 5, 2025 | 10.15 | 10.15 | 9.67 | 9.74 | 9.74 | -3.47% | 3,522,076 |
| Sep 4, 2025 | 10.08 | 10.15 | 9.99 | 10.09 | 10.09 | -0.39% | 2,601,076 |
| Sep 3, 2025 | 9.99 | 10.14 | 9.85 | 10.13 | 10.13 | 1.30% | 2,205,213 |
| Sep 2, 2025 | 9.82 | 10.12 | 9.81 | 10.00 | 10.00 | 0.60% | 2,298,076 |
| Aug 29, 2025 | 10.07 | 10.07 | 9.87 | 9.94 | 9.94 | -1.29% | 3,147,921 |
| Aug 28, 2025 | 9.95 | 10.08 | 9.92 | 10.07 | 10.07 | 1.72% | 3,673,791 |
| Aug 27, 2025 | 9.66 | 9.97 | 9.58 | 9.90 | 9.90 | 1.75% | 3,496,621 |