Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
9.64
+0.15 (1.58%)
At close: Sep 18, 2025, 4:00 PM EDT
9.70
+0.06 (0.62%)
After-hours: Sep 18, 2025, 5:54 PM EDT
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.48 | 9.70 | 9.46 | 9.64 | 9.64 | 1.58% | 3,616,326 |
| 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 |
| Jul 31, 2025 | 8.69 | 8.75 | 8.23 | 8.65 | 8.65 | 0.82% | 5,912,851 |
| Jul 30, 2025 | 8.60 | 8.81 | 8.45 | 8.58 | 8.58 | -1.04% | 4,165,227 |
| Jul 29, 2025 | 8.92 | 8.96 | 8.66 | 8.67 | 8.67 | -2.80% | 1,702,229 |
| Jul 28, 2025 | 8.99 | 9.05 | 8.90 | 8.92 | 8.92 | -0.56% | 2,503,099 |
| Jul 25, 2025 | 8.76 | 9.07 | 8.66 | 8.97 | 8.97 | 1.82% | 3,375,282 |
| Jul 24, 2025 | 8.99 | 9.09 | 8.80 | 8.81 | 8.81 | -1.23% | 3,818,102 |
| Jul 23, 2025 | 9.13 | 9.17 | 8.78 | 8.92 | 8.92 | -2.41% | 3,012,047 |
| Jul 22, 2025 | 9.05 | 9.15 | 8.88 | 9.14 | 9.14 | 1.67% | 3,168,228 |
| Jul 21, 2025 | 8.97 | 9.05 | 8.85 | 8.99 | 8.99 | 0.22% | 1,765,256 |
| Jul 18, 2025 | 8.91 | 9.05 | 8.86 | 8.97 | 8.97 | 0.56% | 1,926,046 |
| Jul 17, 2025 | 8.79 | 9.04 | 8.74 | 8.92 | 8.92 | 1.25% | 4,272,330 |
| Jul 16, 2025 | 8.92 | 9.00 | 8.78 | 8.81 | 8.81 | -0.90% | 1,982,241 |
| Jul 15, 2025 | 8.81 | 8.93 | 8.76 | 8.89 | 8.89 | 0.68% | 1,789,130 |
| Jul 14, 2025 | 8.73 | 8.91 | 8.68 | 8.83 | 8.83 | 1.49% | 2,830,637 |
| Jul 11, 2025 | 8.71 | 8.76 | 8.51 | 8.70 | 8.70 | -1.25% | 2,927,748 |
| Jul 10, 2025 | 8.89 | 8.91 | 8.73 | 8.81 | 8.81 | -0.34% | 5,962,642 |