Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.27
-0.13 (-2.41%)
At close: Mar 28, 2025, 4:00 PM
5.39
+0.12 (2.35%)
After-hours: Mar 28, 2025, 7:59 PM EDT

MLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20255.345.375.205.275.27-2.41%3,376,252
Mar 27, 20255.345.515.345.405.400.37%2,287,443
Mar 26, 20255.455.505.345.385.38-1.28%2,720,010
Mar 25, 20255.595.605.365.455.45-2.15%4,681,293
Mar 24, 20255.545.645.545.575.570.54%3,873,421
Mar 21, 20255.475.565.295.545.54-0.72%4,869,522
Mar 20, 20255.665.715.565.585.58-3.46%2,057,497
Mar 19, 20255.805.835.705.785.780.52%2,659,895
Mar 18, 20255.735.815.685.755.75-1,633,130
Mar 17, 20255.635.825.635.755.752.13%4,215,335
Mar 14, 20255.615.825.565.635.633.30%2,814,970
Mar 13, 20255.385.545.375.455.45-0.37%3,888,173
Mar 12, 20255.505.555.305.475.47-0.36%3,907,612
Mar 11, 20255.375.535.315.495.491.29%8,709,315
Mar 10, 20255.555.645.335.425.42-3.90%5,280,964
Mar 7, 20255.715.815.585.645.64-1.91%2,269,635
Mar 6, 20255.935.945.745.755.75-3.20%5,315,354
Mar 5, 20255.815.955.705.945.945.13%2,240,140
Mar 4, 20255.565.695.495.655.65-2,468,982
Mar 3, 20256.106.115.615.655.651.62%4,039,628
Feb 28, 20255.445.765.435.565.56-0.36%3,483,933
Feb 27, 20255.315.935.155.585.58-2.62%4,500,340
Feb 26, 20255.765.865.665.735.732.32%3,221,779
Feb 25, 20255.745.755.545.605.60-2.61%2,971,415
Feb 24, 20256.016.025.735.755.75-4.33%6,167,151
Feb 21, 20256.166.255.926.016.01-1.96%4,082,760
Feb 20, 20256.176.286.086.136.130.49%3,041,313
Feb 19, 20256.156.216.046.106.10-2.24%5,942,968
Feb 18, 20256.316.356.176.246.24-0.48%3,428,218
Feb 14, 20255.886.285.876.276.279.04%10,580,882
Feb 13, 20255.625.775.605.755.754.55%3,488,674
Feb 12, 20255.325.555.235.505.504.17%2,013,165
Feb 11, 20255.215.405.215.285.28-0.56%2,649,910
Feb 10, 20255.445.475.205.315.31-3.80%4,350,336
Feb 7, 20255.455.625.425.525.523.37%4,084,121
Feb 6, 20255.365.405.305.345.340.19%4,509,270
Feb 5, 20255.325.465.155.335.33-0.56%4,885,664
Feb 4, 20255.625.755.325.365.36-4.63%6,717,070
Feb 3, 20255.705.855.615.625.62-4.91%3,274,446
Jan 31, 20256.286.285.855.915.91-5.59%3,183,021
Jan 30, 20256.046.355.996.266.266.64%4,422,645
Jan 29, 20255.956.045.855.875.87-0.84%3,633,683
Jan 28, 20255.825.945.755.925.922.42%3,327,344
Jan 27, 20255.685.845.615.785.783.21%4,719,909
Jan 24, 20255.605.695.545.605.601.27%5,043,256
Jan 23, 20255.455.615.405.535.530.91%3,848,121
Jan 22, 20255.575.625.465.485.48-1.97%8,171,305
Jan 21, 20255.575.685.535.595.590.90%6,458,828
Jan 17, 20255.465.675.465.545.541.65%2,776,893
Jan 16, 20255.565.625.405.455.45-1.45%4,552,743