Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.10
+0.20 (4.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.88 | 5.18 | 4.88 | 5.10 | 5.10 | 4.08% | 12,760,201 |
| Apr 23, 2025 | 4.94 | 5.08 | 4.84 | 4.90 | 4.90 | 1.66% | 6,130,576 |
| Apr 22, 2025 | 4.87 | 4.92 | 4.79 | 4.82 | 4.82 | -0.21% | 7,164,415 |
| Apr 21, 2025 | 4.82 | 4.89 | 4.74 | 4.83 | 4.83 | -0.21% | 5,440,516 |
| Apr 17, 2025 | 4.87 | 4.90 | 4.74 | 4.84 | 4.84 | 2.11% | 4,725,328 |
| Apr 16, 2025 | 4.89 | 4.89 | 4.69 | 4.74 | 4.74 | -4.05% | 7,523,544 |
| Apr 15, 2025 | 4.84 | 5.00 | 4.80 | 4.94 | 4.94 | 0.41% | 4,822,104 |
| Apr 14, 2025 | 4.81 | 5.03 | 4.79 | 4.92 | 4.92 | 3.36% | 6,236,420 |
| Apr 11, 2025 | 4.93 | 4.93 | 4.69 | 4.76 | 4.76 | -1.45% | 8,399,148 |
| Apr 10, 2025 | 5.12 | 5.22 | 4.72 | 4.83 | 4.83 | -5.11% | 8,385,442 |
| Apr 9, 2025 | 4.63 | 5.17 | 4.61 | 5.09 | 5.09 | 10.41% | 7,138,500 |
| Apr 8, 2025 | 4.75 | 5.04 | 4.55 | 4.61 | 4.61 | -0.43% | 6,416,086 |
| Apr 7, 2025 | 4.70 | 4.89 | 4.55 | 4.63 | 4.63 | -3.54% | 5,675,146 |
| Apr 4, 2025 | 5.09 | 5.13 | 4.74 | 4.80 | 4.80 | -9.77% | 9,025,956 |
| Apr 3, 2025 | 5.30 | 5.37 | 4.93 | 5.32 | 5.32 | -0.19% | 7,700,929 |
| Apr 2, 2025 | 5.20 | 5.42 | 5.16 | 5.33 | 5.33 | 1.33% | 3,854,818 |
| Apr 1, 2025 | 5.29 | 5.32 | 5.21 | 5.26 | 5.26 | -0.19% | 2,140,091 |
| Mar 31, 2025 | 5.20 | 5.36 | 5.19 | 5.27 | 5.27 | - | 4,100,038 |
| Mar 28, 2025 | 5.34 | 5.37 | 5.20 | 5.27 | 5.27 | -2.41% | 3,376,252 |
| Mar 27, 2025 | 5.34 | 5.51 | 5.34 | 5.40 | 5.40 | 0.37% | 2,287,443 |
| Mar 26, 2025 | 5.45 | 5.50 | 5.34 | 5.38 | 5.38 | -1.28% | 2,720,010 |
| Mar 25, 2025 | 5.59 | 5.60 | 5.36 | 5.45 | 5.45 | -2.15% | 4,681,293 |
| Mar 24, 2025 | 5.54 | 5.64 | 5.54 | 5.57 | 5.57 | 0.54% | 3,873,421 |
| Mar 21, 2025 | 5.47 | 5.56 | 5.29 | 5.54 | 5.54 | -0.72% | 4,869,522 |
| Mar 20, 2025 | 5.66 | 5.71 | 5.56 | 5.58 | 5.58 | -3.46% | 2,057,497 |
| Mar 19, 2025 | 5.80 | 5.83 | 5.70 | 5.78 | 5.78 | 0.52% | 2,659,895 |
| Mar 18, 2025 | 5.73 | 5.81 | 5.68 | 5.75 | 5.75 | - | 1,633,130 |
| Mar 17, 2025 | 5.63 | 5.82 | 5.63 | 5.75 | 5.75 | 2.13% | 4,215,335 |
| Mar 14, 2025 | 5.61 | 5.82 | 5.56 | 5.63 | 5.63 | 3.30% | 2,814,970 |
| Mar 13, 2025 | 5.38 | 5.54 | 5.37 | 5.45 | 5.45 | -0.37% | 3,888,173 |
| Mar 12, 2025 | 5.50 | 5.55 | 5.30 | 5.47 | 5.47 | -0.36% | 3,907,612 |
| Mar 11, 2025 | 5.37 | 5.53 | 5.31 | 5.49 | 5.49 | 1.29% | 8,709,315 |
| Mar 10, 2025 | 5.55 | 5.64 | 5.33 | 5.42 | 5.42 | -3.90% | 5,280,964 |
| Mar 7, 2025 | 5.71 | 5.81 | 5.58 | 5.64 | 5.64 | -1.91% | 2,269,635 |
| Mar 6, 2025 | 5.93 | 5.94 | 5.74 | 5.75 | 5.75 | -3.20% | 5,315,354 |
| Mar 5, 2025 | 5.81 | 5.95 | 5.70 | 5.94 | 5.94 | 5.13% | 2,240,140 |
| Mar 4, 2025 | 5.56 | 5.69 | 5.49 | 5.65 | 5.65 | - | 2,468,982 |
| Mar 3, 2025 | 6.10 | 6.11 | 5.61 | 5.65 | 5.65 | 1.62% | 4,039,628 |
| Feb 28, 2025 | 5.44 | 5.76 | 5.43 | 5.56 | 5.56 | -0.36% | 3,483,933 |
| Feb 27, 2025 | 5.31 | 5.93 | 5.15 | 5.58 | 5.58 | -2.62% | 4,500,340 |
| Feb 26, 2025 | 5.76 | 5.86 | 5.66 | 5.73 | 5.73 | 2.32% | 3,221,779 |
| Feb 25, 2025 | 5.74 | 5.75 | 5.54 | 5.60 | 5.60 | -2.61% | 2,971,415 |
| Feb 24, 2025 | 6.01 | 6.02 | 5.73 | 5.75 | 5.75 | -4.33% | 6,167,151 |
| Feb 21, 2025 | 6.16 | 6.25 | 5.92 | 6.01 | 6.01 | -1.96% | 4,082,760 |
| Feb 20, 2025 | 6.17 | 6.28 | 6.08 | 6.13 | 6.13 | 0.49% | 3,041,313 |
| Feb 19, 2025 | 6.15 | 6.21 | 6.04 | 6.10 | 6.10 | -2.24% | 5,942,968 |
| Feb 18, 2025 | 6.31 | 6.35 | 6.17 | 6.24 | 6.24 | -0.48% | 3,428,218 |
| Feb 14, 2025 | 5.88 | 6.28 | 5.87 | 6.27 | 6.27 | 9.04% | 10,580,882 |
| Feb 13, 2025 | 5.62 | 5.77 | 5.60 | 5.75 | 5.75 | 4.55% | 3,488,674 |
| Feb 12, 2025 | 5.32 | 5.55 | 5.23 | 5.50 | 5.50 | 4.17% | 2,013,165 |