Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
6.64
+0.24 (3.75%)
At close: Jun 23, 2025, 4:00 PM
6.64
0.00 (0.00%)
Pre-market: Jun 24, 2025, 5:15 AM EDT
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 6.43 | 6.64 | 6.34 | 6.64 | 6.64 | 3.75% | 2,348,146 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.47% | 1,390,518 |
| Jun 18, 2025 | 6.29 | 6.40 | 6.26 | 6.37 | 6.37 | 1.43% | 1,231,797 |
| Jun 17, 2025 | 6.40 | 6.44 | 6.26 | 6.28 | 6.28 | -2.79% | 3,262,418 |
| Jun 16, 2025 | 6.13 | 6.48 | 6.13 | 6.46 | 6.46 | 7.31% | 1,771,710 |
| Jun 13, 2025 | 6.21 | 6.26 | 6.00 | 6.02 | 6.02 | -4.60% | 2,972,959 |
| Jun 12, 2025 | 6.38 | 6.38 | 6.25 | 6.31 | 6.31 | -1.25% | 1,058,755 |
| Jun 11, 2025 | 6.40 | 6.55 | 6.34 | 6.39 | 6.39 | -0.16% | 2,196,115 |
| Jun 10, 2025 | 6.20 | 6.45 | 6.18 | 6.40 | 6.40 | 4.07% | 2,255,873 |
| Jun 9, 2025 | 5.88 | 6.19 | 5.88 | 6.15 | 6.15 | 4.41% | 2,659,408 |
| Jun 6, 2025 | 5.89 | 5.92 | 5.81 | 5.89 | 5.89 | -0.67% | 3,310,056 |
| Jun 5, 2025 | 6.10 | 6.12 | 5.92 | 5.93 | 5.93 | -2.63% | 1,374,706 |
| Jun 4, 2025 | 6.14 | 6.22 | 6.07 | 6.09 | 6.09 | -2.56% | 1,792,139 |
| Jun 3, 2025 | 6.24 | 6.35 | 6.12 | 6.25 | 6.25 | -0.48% | 2,627,560 |
| Jun 2, 2025 | 6.45 | 6.46 | 6.20 | 6.28 | 6.28 | - | 3,050,695 |
| May 30, 2025 | 6.30 | 6.33 | 6.22 | 6.28 | 6.28 | -1.10% | 1,477,747 |
| May 29, 2025 | 6.46 | 6.54 | 6.33 | 6.35 | 6.35 | 0.32% | 1,527,811 |
| May 28, 2025 | 6.37 | 6.45 | 6.31 | 6.33 | 6.33 | -1.40% | 1,694,136 |
| May 27, 2025 | 6.16 | 6.50 | 6.16 | 6.42 | 6.42 | 5.07% | 3,028,375 |
| May 23, 2025 | 6.07 | 6.23 | 6.06 | 6.11 | 6.11 | -0.81% | 1,267,213 |
| May 22, 2025 | 6.10 | 6.22 | 6.03 | 6.16 | 6.16 | 0.16% | 2,183,599 |
| May 21, 2025 | 6.15 | 6.27 | 6.05 | 6.15 | 6.15 | -0.49% | 3,617,726 |
| May 20, 2025 | 6.37 | 6.40 | 6.16 | 6.18 | 6.18 | -3.74% | 2,779,778 |
| May 19, 2025 | 6.33 | 6.54 | 6.33 | 6.42 | 6.42 | -0.31% | 3,482,940 |
| May 16, 2025 | 6.34 | 6.51 | 6.34 | 6.44 | 6.44 | 1.58% | 2,904,459 |
| May 15, 2025 | 6.39 | 6.46 | 6.33 | 6.34 | 6.34 | -0.47% | 3,082,670 |
| May 14, 2025 | 6.35 | 6.47 | 6.29 | 6.37 | 6.37 | 1.43% | 3,358,193 |
| May 13, 2025 | 6.26 | 6.37 | 6.22 | 6.28 | 6.28 | 0.48% | 2,347,654 |
| May 12, 2025 | 6.16 | 6.37 | 6.13 | 6.25 | 6.25 | 4.34% | 4,312,825 |
| May 9, 2025 | 6.00 | 6.01 | 5.85 | 5.99 | 5.99 | 2.39% | 3,022,620 |
| May 8, 2025 | 5.88 | 6.09 | 5.72 | 5.85 | 5.85 | 3.72% | 6,132,163 |
| May 7, 2025 | 5.54 | 5.69 | 5.50 | 5.64 | 5.64 | 2.55% | 3,281,712 |
| May 6, 2025 | 5.42 | 5.58 | 5.31 | 5.50 | 5.50 | 1.29% | 3,158,028 |
| May 5, 2025 | 5.34 | 5.53 | 5.30 | 5.43 | 5.43 | 1.50% | 2,715,119 |
| May 2, 2025 | 5.16 | 5.40 | 5.13 | 5.35 | 5.35 | 6.36% | 3,777,722 |
| May 1, 2025 | 5.07 | 5.27 | 5.02 | 5.03 | 5.03 | -2.33% | 2,535,247 |
| Apr 30, 2025 | 4.98 | 5.25 | 4.95 | 5.15 | 5.15 | -0.58% | 3,563,346 |
| Apr 29, 2025 | 5.23 | 5.30 | 5.16 | 5.18 | 5.18 | -0.96% | 5,807,373 |
| Apr 28, 2025 | 4.97 | 5.30 | 4.90 | 5.23 | 5.23 | 2.55% | 5,755,023 |
| Apr 25, 2025 | 5.06 | 5.15 | 5.02 | 5.10 | 5.10 | - | 3,471,739 |
| Apr 24, 2025 | 4.88 | 5.18 | 4.88 | 5.10 | 5.10 | 4.08% | 12,760,302 |
| 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 |