Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
6.65
-0.23 (-3.34%)
At close: Jan 9, 2026, 4:00 PM EST
6.66
+0.01 (0.15%)
After-hours: Jan 9, 2026, 7:59 PM EST
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.87 | 6.91 | 6.55 | 6.65 | 6.65 | -3.34% | 1,785,266 |
| Jan 8, 2026 | 6.92 | 6.96 | 6.83 | 6.88 | 6.88 | -1.71% | 1,750,629 |
| Jan 7, 2026 | 7.49 | 7.50 | 6.87 | 7.00 | 7.00 | -7.04% | 3,251,559 |
| Jan 6, 2026 | 7.52 | 7.57 | 7.44 | 7.53 | 7.53 | 0.13% | 1,002,442 |
| Jan 5, 2026 | 7.48 | 7.68 | 7.47 | 7.52 | 7.52 | 0.13% | 943,701 |
| Jan 2, 2026 | 7.65 | 7.66 | 7.47 | 7.51 | 7.51 | -0.79% | 956,214 |
| Dec 31, 2025 | 7.62 | 7.75 | 7.55 | 7.57 | 7.57 | -0.53% | 1,008,221 |
| Dec 30, 2025 | 7.83 | 7.86 | 7.60 | 7.61 | 7.61 | -2.81% | 1,081,560 |
| Dec 29, 2025 | 7.92 | 7.99 | 7.75 | 7.83 | 7.83 | -2.25% | 898,449 |
| Dec 26, 2025 | 7.90 | 8.07 | 7.89 | 8.01 | 8.01 | 1.65% | 844,701 |
| Dec 24, 2025 | 7.79 | 7.89 | 7.71 | 7.88 | 7.88 | 0.90% | 427,801 |
| Dec 23, 2025 | 7.96 | 8.03 | 7.80 | 7.81 | 7.81 | -2.25% | 697,717 |
| Dec 22, 2025 | 7.96 | 8.10 | 7.92 | 7.99 | 7.99 | - | 1,017,285 |
| Dec 19, 2025 | 7.90 | 8.08 | 7.90 | 7.99 | 7.99 | 1.27% | 1,148,213 |
| Dec 18, 2025 | 7.75 | 7.92 | 7.71 | 7.89 | 7.89 | 1.81% | 1,544,147 |
| Dec 17, 2025 | 7.87 | 7.90 | 7.74 | 7.75 | 7.75 | -1.65% | 1,023,969 |
| Dec 16, 2025 | 7.91 | 8.03 | 7.82 | 7.88 | 7.88 | -1.25% | 1,393,378 |
| Dec 15, 2025 | 8.15 | 8.15 | 7.87 | 7.98 | 7.98 | -1.60% | 1,506,899 |
| Dec 12, 2025 | 8.41 | 8.43 | 8.06 | 8.11 | 8.11 | -2.52% | 1,397,557 |
| Dec 11, 2025 | 8.37 | 8.47 | 8.24 | 8.32 | 8.32 | -0.83% | 1,760,652 |
| Dec 10, 2025 | 8.74 | 8.87 | 8.37 | 8.39 | 8.39 | -4.77% | 1,881,622 |
| Dec 9, 2025 | 8.71 | 8.84 | 8.71 | 8.81 | 8.81 | - | 1,665,298 |
| Dec 8, 2025 | 8.83 | 9.22 | 8.76 | 8.81 | 8.81 | 0.34% | 2,231,708 |
| Dec 5, 2025 | 8.85 | 8.98 | 8.74 | 8.78 | 8.78 | -0.57% | 979,655 |
| Dec 4, 2025 | 8.90 | 8.97 | 8.75 | 8.83 | 8.83 | -1.56% | 862,649 |
| Dec 3, 2025 | 9.25 | 9.25 | 8.41 | 8.97 | 8.97 | -3.03% | 1,616,564 |
| Dec 2, 2025 | 9.37 | 9.37 | 9.18 | 9.25 | 9.25 | -1.49% | 923,664 |
| Dec 1, 2025 | 9.32 | 9.53 | 9.23 | 9.39 | 9.39 | 3.07% | 2,036,325 |
| Nov 28, 2025 | 8.81 | 9.20 | 8.78 | 9.11 | 9.11 | 2.02% | 1,011,456 |
| Nov 26, 2025 | 8.95 | 9.05 | 8.89 | 8.93 | 8.93 | - | 738,041 |
| Nov 25, 2025 | 8.96 | 9.13 | 8.89 | 8.93 | 8.93 | 0.34% | 2,784,524 |
| Nov 24, 2025 | 8.77 | 8.92 | 8.72 | 8.90 | 8.90 | 2.53% | 2,356,276 |
| Nov 21, 2025 | 8.63 | 8.76 | 8.40 | 8.68 | 8.68 | - | 994,491 |
| Nov 20, 2025 | 8.79 | 8.96 | 8.52 | 8.68 | 8.68 | -0.80% | 1,962,109 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.64 | 8.75 | 8.75 | -2.78% | 1,430,032 |
| Nov 18, 2025 | 8.96 | 9.14 | 8.85 | 9.00 | 9.00 | -0.22% | 2,139,687 |
| Nov 17, 2025 | 8.98 | 9.17 | 8.92 | 9.02 | 9.02 | -0.44% | 1,971,648 |
| Nov 14, 2025 | 8.84 | 9.14 | 8.84 | 9.06 | 9.06 | 0.67% | 2,234,412 |
| Nov 13, 2025 | 9.02 | 9.15 | 8.90 | 9.00 | 9.00 | -0.77% | 1,974,942 |
| Nov 12, 2025 | 9.08 | 9.16 | 8.96 | 9.07 | 9.07 | 1.23% | 2,079,834 |
| Nov 11, 2025 | 8.93 | 9.32 | 8.83 | 8.96 | 8.96 | 1.13% | 3,563,129 |
| Nov 10, 2025 | 8.68 | 9.05 | 8.62 | 8.86 | 8.86 | 4.24% | 3,630,423 |
| Nov 7, 2025 | 8.33 | 8.61 | 7.92 | 8.50 | 8.50 | 1.07% | 2,465,859 |
| Nov 6, 2025 | 8.50 | 8.73 | 8.17 | 8.41 | 8.41 | 3.83% | 3,493,457 |
| Nov 5, 2025 | 8.12 | 8.26 | 8.03 | 8.10 | 8.10 | 0.25% | 1,550,444 |
| Nov 4, 2025 | 8.06 | 8.20 | 8.00 | 8.08 | 8.08 | -3.23% | 1,785,094 |
| Nov 3, 2025 | 8.38 | 8.41 | 8.00 | 8.35 | 8.35 | 1.83% | 3,173,550 |
| Oct 31, 2025 | 8.15 | 8.27 | 8.06 | 8.20 | 8.20 | 0.12% | 2,414,322 |
| Oct 30, 2025 | 7.92 | 8.28 | 7.89 | 8.19 | 8.19 | 1.36% | 2,543,901 |
| Oct 29, 2025 | 8.11 | 8.28 | 8.08 | 8.08 | 8.08 | -0.86% | 2,640,464 |