Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.35
-0.09 (-1.65%)
May 20, 2026, 11:28 AM EDT - Market open
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.41 | 5.43 | 5.28 | 5.35 | - | -1.65% | 585,946 |
| May 19, 2026 | 5.51 | 5.55 | 5.43 | 5.44 | 5.44 | -1.63% | 1,642,412 |
| May 18, 2026 | 5.49 | 5.54 | 5.45 | 5.53 | 5.53 | 0.55% | 1,455,513 |
| May 15, 2026 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | 0.36% | 1,405,965 |
| May 14, 2026 | 5.45 | 5.53 | 5.41 | 5.48 | 5.48 | 0.55% | 1,718,695 |
| May 13, 2026 | 5.49 | 5.52 | 5.33 | 5.45 | 5.45 | -1.09% | 2,190,920 |
| May 12, 2026 | 5.35 | 5.64 | 5.27 | 5.51 | 5.51 | 3.77% | 2,803,736 |
| May 11, 2026 | 5.32 | 5.41 | 5.25 | 5.31 | 5.31 | -1.12% | 4,369,823 |
| May 8, 2026 | 5.58 | 5.63 | 5.25 | 5.37 | 5.37 | -4.11% | 3,649,927 |
| May 7, 2026 | 5.50 | 5.61 | 5.46 | 5.60 | 5.60 | 2.56% | 1,522,845 |
| May 6, 2026 | 5.48 | 5.55 | 5.38 | 5.46 | 5.46 | 1.87% | 2,961,985 |
| May 5, 2026 | 5.53 | 5.57 | 5.35 | 5.36 | 5.36 | -1.83% | 2,654,032 |
| May 4, 2026 | 5.46 | 5.54 | 5.44 | 5.46 | 5.46 | - | 1,466,126 |
| May 1, 2026 | 5.79 | 5.79 | 5.45 | 5.46 | 5.46 | -5.37% | 2,035,929 |
| Apr 30, 2026 | 5.57 | 5.81 | 5.44 | 5.77 | 5.77 | 4.91% | 1,835,845 |
| Apr 29, 2026 | 5.57 | 5.58 | 5.49 | 5.50 | 5.50 | -0.90% | 1,047,124 |
| Apr 28, 2026 | 5.59 | 5.62 | 5.50 | 5.55 | 5.55 | -0.72% | 1,032,138 |
| Apr 27, 2026 | 5.63 | 5.69 | 5.53 | 5.59 | 5.59 | -0.71% | 954,845 |
| Apr 24, 2026 | 5.62 | 5.67 | 5.52 | 5.63 | 5.63 | -0.53% | 1,153,609 |
| Apr 23, 2026 | 5.93 | 5.94 | 5.65 | 5.66 | 5.66 | -5.51% | 1,076,790 |
| Apr 22, 2026 | 5.90 | 6.07 | 5.88 | 5.99 | 5.99 | 1.53% | 1,349,490 |
| Apr 21, 2026 | 5.95 | 5.98 | 5.81 | 5.90 | 5.90 | -0.84% | 1,753,937 |
| Apr 20, 2026 | 6.03 | 6.05 | 5.91 | 5.95 | 5.95 | -0.83% | 1,612,501 |
| Apr 17, 2026 | 5.98 | 6.03 | 5.91 | 6.00 | 6.00 | 1.52% | 1,136,831 |
| Apr 16, 2026 | 5.92 | 5.97 | 5.82 | 5.91 | 5.91 | -0.67% | 1,162,624 |
| Apr 15, 2026 | 5.70 | 5.99 | 5.70 | 5.95 | 5.95 | 4.75% | 1,669,130 |
| Apr 14, 2026 | 5.68 | 5.77 | 5.64 | 5.68 | 5.68 | 0.35% | 1,254,178 |
| Apr 13, 2026 | 5.60 | 5.70 | 5.53 | 5.66 | 5.66 | 0.53% | 965,557 |
| Apr 10, 2026 | 5.74 | 5.79 | 5.61 | 5.63 | 5.63 | -2.26% | 905,476 |
| Apr 9, 2026 | 5.71 | 5.78 | 5.57 | 5.76 | 5.76 | -0.86% | 1,424,851 |
| Apr 8, 2026 | 5.75 | 5.89 | 5.75 | 5.81 | 5.81 | 4.87% | 1,743,147 |
| Apr 7, 2026 | 5.66 | 5.67 | 5.49 | 5.54 | 5.54 | -2.29% | 1,155,080 |
| Apr 6, 2026 | 5.62 | 5.70 | 5.59 | 5.67 | 5.67 | -0.18% | 926,660 |
| Apr 2, 2026 | 5.68 | 5.72 | 5.54 | 5.68 | 5.68 | -1.56% | 1,060,986 |
| Apr 1, 2026 | 5.76 | 5.88 | 5.72 | 5.77 | 5.77 | 1.58% | 1,281,308 |
| Mar 31, 2026 | 5.62 | 5.76 | 5.60 | 5.68 | 5.68 | 2.16% | 1,485,319 |
| Mar 30, 2026 | 5.53 | 5.70 | 5.50 | 5.56 | 5.56 | -1.07% | 1,202,486 |
| Mar 27, 2026 | 5.51 | 5.64 | 5.49 | 5.62 | 5.62 | 1.63% | 2,890,914 |
| Mar 26, 2026 | 5.42 | 5.58 | 5.40 | 5.53 | 5.53 | 0.91% | 1,674,514 |
| Mar 25, 2026 | 5.59 | 5.61 | 5.45 | 5.48 | 5.48 | -0.72% | 1,552,754 |
| Mar 24, 2026 | 5.41 | 5.56 | 5.41 | 5.52 | 5.52 | 0.91% | 1,647,809 |
| Mar 23, 2026 | 5.59 | 5.59 | 5.47 | 5.47 | 5.47 | 0.18% | 1,084,875 |
| Mar 20, 2026 | 5.49 | 5.53 | 5.43 | 5.46 | 5.46 | -0.73% | 1,828,850 |
| Mar 19, 2026 | 5.54 | 5.55 | 5.48 | 5.50 | 5.50 | -1.08% | 1,036,553 |
| Mar 18, 2026 | 5.63 | 5.70 | 5.55 | 5.56 | 5.56 | -2.11% | 934,130 |
| Mar 17, 2026 | 5.68 | 5.78 | 5.65 | 5.68 | 5.68 | 1.25% | 1,128,372 |
| Mar 16, 2026 | 5.60 | 5.68 | 5.53 | 5.61 | 5.61 | 0.36% | 880,581 |
| Mar 13, 2026 | 5.56 | 5.66 | 5.50 | 5.59 | 5.59 | 1.64% | 856,052 |
| Mar 12, 2026 | 5.55 | 5.58 | 5.48 | 5.50 | 5.50 | -1.43% | 3,778,170 |
| Mar 11, 2026 | 5.57 | 5.67 | 5.49 | 5.58 | 5.58 | 0.36% | 1,581,360 |