Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.87
-0.05 (-0.84%)
At close: Jan 29, 2025, 4:00 PM
5.71
-0.16 (-2.73%)
After-hours: Jan 29, 2025, 7:20 PM EST
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 5.95 | 6.04 | 5.85 | 5.87 | 5.87 | -0.84% | 3,633,683 |
| Jan 28, 2025 | 5.82 | 5.94 | 5.75 | 5.92 | 5.92 | 2.42% | 3,327,344 |
| Jan 27, 2025 | 5.68 | 5.84 | 5.61 | 5.78 | 5.78 | 3.21% | 4,719,909 |
| Jan 24, 2025 | 5.60 | 5.69 | 5.54 | 5.60 | 5.60 | 1.27% | 5,043,256 |
| Jan 23, 2025 | 5.45 | 5.61 | 5.40 | 5.53 | 5.53 | 0.91% | 3,848,121 |
| Jan 22, 2025 | 5.57 | 5.62 | 5.46 | 5.48 | 5.48 | -1.97% | 8,171,305 |
| Jan 21, 2025 | 5.57 | 5.68 | 5.53 | 5.59 | 5.59 | 0.90% | 6,458,828 |
| Jan 17, 2025 | 5.46 | 5.67 | 5.46 | 5.54 | 5.54 | 1.65% | 2,776,893 |
| Jan 16, 2025 | 5.56 | 5.62 | 5.40 | 5.45 | 5.45 | -1.45% | 4,552,743 |
| Jan 15, 2025 | 5.55 | 5.63 | 5.40 | 5.53 | 5.53 | - | 10,181,681 |
| Jan 14, 2025 | 5.62 | 5.65 | 5.48 | 5.53 | 5.53 | -0.54% | 1,881,493 |
| Jan 13, 2025 | 5.45 | 5.59 | 5.42 | 5.56 | 5.56 | 2.39% | 1,598,760 |
| Jan 10, 2025 | 5.50 | 5.56 | 5.41 | 5.43 | 5.43 | -2.86% | 2,057,166 |
| Jan 8, 2025 | 5.55 | 5.60 | 5.48 | 5.59 | 5.59 | -0.36% | 1,452,832 |
| Jan 7, 2025 | 5.71 | 5.78 | 5.57 | 5.61 | 5.61 | -1.92% | 3,746,901 |
| Jan 6, 2025 | 5.85 | 5.90 | 5.68 | 5.72 | 5.72 | 2.14% | 2,162,335 |
| Jan 3, 2025 | 5.55 | 5.66 | 5.49 | 5.60 | 5.60 | 1.45% | 1,909,913 |
| Jan 2, 2025 | 5.75 | 5.83 | 5.49 | 5.52 | 5.52 | -4.66% | 2,775,327 |
| Dec 31, 2024 | 5.60 | 5.88 | 5.58 | 5.79 | 5.79 | 3.39% | 2,838,157 |
| Dec 30, 2024 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -4.76% | 2,787,172 |
| Dec 27, 2024 | 5.88 | 5.89 | 5.68 | 5.88 | 5.88 | -0.68% | 2,696,276 |
| Dec 26, 2024 | 5.97 | 6.01 | 5.89 | 5.92 | 5.92 | -1.00% | 2,302,237 |
| Dec 24, 2024 | 6.20 | 6.20 | 5.97 | 5.98 | 5.98 | -3.24% | 2,185,950 |
| Dec 23, 2024 | 6.15 | 6.20 | 6.02 | 6.18 | 6.18 | 0.49% | 1,618,298 |
| Dec 20, 2024 | 6.15 | 6.24 | 6.08 | 6.15 | 6.15 | -0.97% | 2,771,544 |
| Dec 19, 2024 | 6.24 | 6.29 | 6.08 | 6.21 | 6.21 | 0.49% | 4,731,627 |
| Dec 18, 2024 | 6.44 | 6.44 | 6.13 | 6.18 | 6.18 | -2.52% | 6,960,302 |
| Dec 17, 2024 | 6.26 | 6.47 | 6.26 | 6.34 | 6.34 | -1.71% | 3,192,491 |
| Dec 16, 2024 | 6.63 | 6.78 | 6.44 | 6.45 | 6.45 | -4.59% | 2,292,227 |
| Dec 13, 2024 | 6.83 | 6.90 | 6.67 | 6.76 | 6.76 | -2.17% | 2,514,427 |
| Dec 12, 2024 | 6.97 | 7.10 | 6.86 | 6.91 | 6.91 | -0.72% | 3,240,910 |
| Dec 11, 2024 | 6.89 | 7.01 | 6.76 | 6.96 | 6.96 | 0.58% | 2,529,856 |
| Dec 10, 2024 | 6.82 | 7.06 | 6.72 | 6.92 | 6.92 | -1.98% | 2,561,611 |
| Dec 9, 2024 | 6.84 | 7.30 | 6.78 | 7.06 | 7.06 | 7.62% | 6,150,002 |
| Dec 6, 2024 | 6.57 | 6.71 | 6.49 | 6.56 | 6.56 | 1.08% | 5,738,278 |
| Dec 5, 2024 | 6.55 | 6.70 | 6.49 | 6.49 | 6.49 | -0.15% | 3,526,119 |
| Dec 4, 2024 | 6.46 | 6.60 | 6.46 | 6.50 | 6.50 | 0.31% | 3,241,608 |
| Dec 3, 2024 | 6.62 | 6.63 | 6.41 | 6.48 | 6.48 | -1.22% | 2,374,136 |
| Dec 2, 2024 | 6.52 | 6.75 | 6.50 | 6.56 | 6.56 | 2.18% | 6,336,721 |
| Nov 29, 2024 | 6.22 | 6.49 | 6.20 | 6.42 | 6.42 | 3.55% | 3,327,519 |
| Nov 27, 2024 | 6.05 | 6.30 | 6.05 | 6.20 | 6.20 | 3.68% | 2,734,620 |
| Nov 26, 2024 | 6.10 | 6.10 | 5.95 | 5.98 | 5.98 | -1.48% | 2,314,834 |
| Nov 25, 2024 | 5.95 | 6.23 | 5.91 | 6.07 | 6.07 | 2.02% | 3,110,118 |
| Nov 22, 2024 | 6.00 | 6.11 | 5.93 | 5.95 | 5.95 | -1.82% | 3,126,962 |
| Nov 21, 2024 | 6.00 | 6.07 | 5.91 | 6.06 | 6.06 | 0.17% | 2,012,721 |
| Nov 20, 2024 | 6.02 | 6.17 | 6.00 | 6.05 | 6.05 | 1.17% | 4,082,977 |
| Nov 19, 2024 | 5.93 | 6.05 | 5.91 | 5.98 | 5.98 | -0.33% | 3,845,154 |
| Nov 18, 2024 | 6.11 | 6.17 | 5.94 | 6.00 | 6.00 | -1.96% | 8,263,201 |
| Nov 15, 2024 | 6.14 | 6.18 | 6.04 | 6.12 | 6.12 | -0.97% | 1,705,870 |
| Nov 14, 2024 | 6.15 | 6.33 | 6.14 | 6.18 | 6.18 | 0.49% | 5,682,552 |
| Nov 13, 2024 | 6.27 | 6.30 | 6.13 | 6.15 | 6.15 | -2.23% | 4,356,362 |
| Nov 12, 2024 | 6.58 | 6.68 | 6.28 | 6.29 | 6.29 | -6.81% | 3,425,926 |
| Nov 11, 2024 | 6.83 | 6.89 | 6.61 | 6.75 | 6.75 | -1.17% | 2,223,852 |
| Nov 8, 2024 | 6.84 | 6.98 | 6.75 | 6.83 | 6.83 | -4.07% | 4,348,160 |
| Nov 7, 2024 | 6.98 | 7.29 | 6.92 | 7.12 | 7.12 | 5.17% | 5,064,325 |
| Nov 6, 2024 | 6.66 | 6.82 | 6.40 | 6.77 | 6.77 | 0.45% | 4,326,440 |
| Nov 5, 2024 | 6.69 | 6.92 | 6.51 | 6.74 | 6.74 | 2.59% | 3,276,744 |
| Nov 4, 2024 | 6.69 | 6.89 | 6.50 | 6.57 | 6.57 | -2.23% | 3,819,868 |
| Nov 1, 2024 | 6.87 | 6.89 | 6.68 | 6.72 | 6.72 | - | 1,873,401 |
| Oct 31, 2024 | 6.81 | 6.81 | 6.56 | 6.72 | 6.72 | -1.90% | 3,234,133 |
| Oct 30, 2024 | 6.84 | 6.91 | 6.82 | 6.85 | 6.85 | -1.44% | 1,137,270 |
| Oct 29, 2024 | 7.03 | 7.15 | 6.95 | 6.95 | 6.95 | -0.57% | 1,816,266 |
| Oct 28, 2024 | 6.79 | 7.08 | 6.79 | 6.99 | 6.99 | 3.86% | 1,704,554 |
| Oct 25, 2024 | 6.68 | 6.87 | 6.64 | 6.73 | 6.73 | 0.75% | 1,746,356 |
| Oct 24, 2024 | 6.73 | 6.82 | 6.62 | 6.68 | 6.68 | 0.30% | 2,138,092 |
| Oct 23, 2024 | 6.89 | 6.94 | 6.66 | 6.66 | 6.66 | -3.48% | 1,673,006 |
| Oct 22, 2024 | 6.96 | 6.99 | 6.85 | 6.90 | 6.90 | -0.72% | 1,567,050 |
| Oct 21, 2024 | 7.00 | 7.05 | 6.83 | 6.95 | 6.95 | -2.52% | 2,842,001 |
| Oct 18, 2024 | 7.31 | 7.36 | 7.09 | 7.13 | 7.13 | 1.28% | 2,173,312 |
| Oct 17, 2024 | 7.36 | 7.43 | 7.03 | 7.04 | 7.04 | -6.13% | 2,942,050 |
| Oct 16, 2024 | 7.46 | 7.58 | 7.43 | 7.50 | 7.50 | 1.63% | 1,628,549 |
| Oct 15, 2024 | 7.71 | 7.76 | 7.33 | 7.38 | 7.38 | -4.28% | 3,277,824 |
| Oct 14, 2024 | 7.48 | 7.86 | 7.45 | 7.71 | 7.71 | -2.28% | 3,158,769 |
| Oct 11, 2024 | 7.79 | 8.08 | 7.77 | 7.89 | 7.89 | 0.51% | 2,645,542 |
| Oct 10, 2024 | 7.90 | 7.97 | 7.82 | 7.85 | 7.85 | -0.76% | 2,279,166 |
| Oct 9, 2024 | 7.76 | 8.04 | 7.75 | 7.91 | 7.91 | -1.25% | 3,835,740 |
| Oct 8, 2024 | 7.70 | 8.08 | 7.50 | 8.01 | 8.01 | -5.54% | 5,598,252 |
| Oct 7, 2024 | 8.57 | 8.90 | 8.32 | 8.48 | 8.48 | 3.79% | 4,177,087 |
| Oct 4, 2024 | 8.15 | 8.21 | 8.01 | 8.17 | 8.17 | 2.25% | 1,667,221 |
| Oct 3, 2024 | 7.80 | 8.02 | 7.69 | 7.99 | 7.99 | -0.87% | 2,442,480 |
| Oct 2, 2024 | 8.48 | 8.62 | 8.02 | 8.06 | 8.06 | -1.35% | 6,036,380 |
| Oct 1, 2024 | 7.84 | 8.21 | 7.79 | 8.17 | 8.17 | 4.88% | 3,773,626 |
| Sep 30, 2024 | 7.95 | 8.01 | 7.69 | 7.79 | 7.79 | 1.17% | 5,263,448 |
| Sep 27, 2024 | 7.85 | 7.91 | 7.50 | 7.70 | 7.70 | 1.72% | 6,669,055 |
| Sep 26, 2024 | 7.20 | 7.64 | 7.19 | 7.57 | 7.57 | 15.93% | 12,283,961 |
| Sep 25, 2024 | 6.43 | 6.64 | 6.33 | 6.53 | 6.53 | -0.15% | 3,422,214 |
| Sep 24, 2024 | 6.48 | 6.62 | 6.26 | 6.54 | 6.54 | 9.00% | 6,315,936 |
| Sep 23, 2024 | 6.04 | 6.08 | 5.97 | 6.00 | 6.00 | 0.50% | 2,828,668 |
| Sep 20, 2024 | 5.85 | 6.02 | 5.79 | 5.97 | 5.97 | 2.05% | 3,904,351 |
| Sep 19, 2024 | 5.76 | 5.96 | 5.72 | 5.85 | 5.85 | 3.72% | 2,823,692 |
| Sep 18, 2024 | 5.69 | 5.76 | 5.60 | 5.64 | 5.64 | -0.88% | 1,788,222 |
| Sep 17, 2024 | 5.65 | 5.76 | 5.55 | 5.69 | 5.69 | 1.43% | 3,516,921 |
| Sep 16, 2024 | 5.71 | 5.77 | 5.60 | 5.61 | 5.61 | -1.75% | 2,050,201 |
| Sep 13, 2024 | 5.53 | 5.77 | 5.52 | 5.71 | 5.71 | 3.25% | 4,297,137 |
| Sep 12, 2024 | 5.54 | 5.58 | 5.40 | 5.53 | 5.53 | 0.73% | 2,922,964 |
| Sep 11, 2024 | 5.39 | 5.55 | 5.30 | 5.49 | 5.49 | 3.00% | 3,161,707 |
| Sep 10, 2024 | 5.36 | 5.38 | 5.17 | 5.33 | 5.33 | -0.19% | 2,404,179 |
| Sep 9, 2024 | 5.32 | 5.43 | 5.27 | 5.34 | 5.34 | -0.56% | 2,505,554 |
| Sep 6, 2024 | 5.49 | 5.71 | 5.34 | 5.37 | 5.37 | -2.01% | 5,741,935 |
| Sep 5, 2024 | 5.41 | 5.51 | 5.35 | 5.48 | 5.48 | 2.62% | 2,717,838 |