Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
7.86
-0.53 (-6.26%)
Oct 10, 2025, 3:57 PM EDT - Market open
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.32 | 8.34 | 7.82 | 7.89 | - | -5.85% | 2,380,214 |
| 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 |
| Aug 26, 2025 | 9.52 | 9.79 | 9.50 | 9.73 | 9.73 | 2.64% | 5,519,696 |
| Aug 25, 2025 | 9.22 | 9.50 | 9.22 | 9.48 | 9.48 | 3.27% | 3,017,576 |
| Aug 22, 2025 | 8.99 | 9.20 | 8.87 | 9.18 | 9.18 | 2.91% | 3,238,316 |
| Aug 21, 2025 | 8.96 | 9.08 | 8.90 | 8.92 | 8.92 | -0.45% | 2,297,967 |
| Aug 20, 2025 | 8.94 | 9.12 | 8.72 | 8.96 | 8.96 | 0.22% | 3,626,040 |
| Aug 19, 2025 | 8.57 | 8.99 | 8.57 | 8.94 | 8.94 | 4.07% | 5,813,480 |
| Aug 18, 2025 | 8.65 | 8.70 | 8.57 | 8.59 | 8.59 | 0.23% | 1,932,844 |
| Aug 15, 2025 | 8.48 | 8.66 | 8.48 | 8.57 | 8.57 | 0.59% | 1,268,373 |
| Aug 14, 2025 | 8.48 | 8.54 | 8.41 | 8.52 | 8.52 | -0.70% | 1,188,298 |
| Aug 13, 2025 | 8.67 | 8.68 | 8.44 | 8.58 | 8.58 | -1.15% | 2,738,332 |
| Aug 12, 2025 | 8.66 | 8.84 | 8.63 | 8.68 | 8.68 | 0.46% | 2,015,099 |
| Aug 11, 2025 | 8.62 | 8.72 | 8.55 | 8.64 | 8.64 | -0.23% | 1,389,453 |
| Aug 8, 2025 | 8.63 | 8.78 | 8.36 | 8.66 | 8.66 | -0.69% | 1,578,746 |
| Aug 7, 2025 | 8.65 | 8.81 | 8.62 | 8.72 | 8.72 | 0.81% | 2,765,517 |
| Aug 6, 2025 | 8.81 | 8.81 | 8.61 | 8.65 | 8.65 | -1.48% | 1,990,529 |
| Aug 5, 2025 | 8.88 | 8.95 | 8.77 | 8.78 | 8.78 | -0.45% | 3,412,868 |
| Aug 4, 2025 | 8.95 | 8.98 | 8.70 | 8.82 | 8.82 | 0.11% | 2,359,115 |
| Aug 1, 2025 | 8.68 | 8.94 | 8.67 | 8.81 | 8.81 | 1.85% | 3,605,189 |