Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.58
-0.05 (-0.89%)
Apr 27, 2026, 10:50 AM EDT - Market open
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.63 | 5.69 | 5.53 | 5.56 | - | -1.24% | 225,049 |
| Apr 24, 2026 | 5.62 | 5.67 | 5.52 | 5.63 | 5.63 | -0.53% | 1,080,822 |
| Apr 23, 2026 | 5.93 | 5.94 | 5.65 | 5.66 | 5.66 | -5.51% | 1,076,135 |
| Apr 22, 2026 | 5.90 | 6.07 | 5.88 | 5.99 | 5.99 | 1.53% | 1,348,467 |
| Apr 21, 2026 | 5.95 | 5.98 | 5.81 | 5.90 | 5.90 | -0.84% | 1,667,348 |
| Apr 20, 2026 | 6.03 | 6.05 | 5.91 | 5.95 | 5.95 | -0.83% | 1,608,988 |
| Apr 17, 2026 | 5.98 | 6.03 | 5.91 | 6.00 | 6.00 | 1.52% | 1,136,201 |
| Apr 16, 2026 | 5.92 | 5.97 | 5.82 | 5.91 | 5.91 | -0.67% | 1,083,796 |
| Apr 15, 2026 | 5.70 | 5.99 | 5.70 | 5.95 | 5.95 | 4.75% | 1,665,751 |
| Apr 14, 2026 | 5.68 | 5.77 | 5.64 | 5.68 | 5.68 | 0.35% | 1,254,156 |
| Apr 13, 2026 | 5.60 | 5.70 | 5.53 | 5.66 | 5.66 | 0.53% | 849,097 |
| Apr 10, 2026 | 5.74 | 5.79 | 5.61 | 5.63 | 5.63 | -2.26% | 896,270 |
| Apr 9, 2026 | 5.71 | 5.78 | 5.57 | 5.76 | 5.76 | -0.86% | 1,423,812 |
| 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 |
| Mar 10, 2026 | 5.68 | 5.72 | 5.53 | 5.56 | 5.56 | -1.77% | 1,513,893 |
| Mar 9, 2026 | 5.50 | 5.68 | 5.45 | 5.66 | 5.66 | 1.43% | 1,249,800 |
| Mar 6, 2026 | 5.62 | 5.69 | 5.57 | 5.58 | 5.58 | -2.62% | 667,046 |
| Mar 5, 2026 | 5.81 | 5.87 | 5.63 | 5.73 | 5.73 | -1.88% | 2,085,570 |
| Mar 4, 2026 | 6.15 | 6.22 | 5.83 | 5.84 | 5.84 | -5.04% | 2,526,475 |
| Mar 3, 2026 | 5.92 | 6.25 | 5.92 | 6.15 | 6.15 | 0.82% | 3,728,436 |
| Mar 2, 2026 | 5.80 | 6.13 | 5.62 | 6.10 | 6.10 | 2.69% | 4,356,040 |
| Feb 27, 2026 | 5.88 | 6.02 | 5.83 | 5.94 | 5.94 | -0.17% | 3,507,707 |
| Feb 26, 2026 | 5.85 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 3,288,974 |
| Feb 25, 2026 | 5.96 | 5.97 | 5.83 | 5.90 | 5.90 | -0.34% | 1,673,724 |
| Feb 24, 2026 | 5.86 | 5.97 | 5.80 | 5.92 | 5.92 | 1.54% | 1,937,460 |
| Feb 23, 2026 | 6.00 | 6.03 | 5.69 | 5.83 | 5.83 | -3.80% | 1,823,617 |
| Feb 20, 2026 | 5.88 | 6.09 | 5.85 | 6.06 | 6.06 | 3.06% | 3,509,575 |
| Feb 19, 2026 | 5.58 | 5.88 | 5.52 | 5.88 | 5.88 | 4.44% | 2,738,832 |
| Feb 18, 2026 | 5.62 | 5.79 | 5.51 | 5.63 | 5.63 | 0.18% | 2,131,261 |
| Feb 17, 2026 | 5.79 | 5.88 | 5.59 | 5.62 | 5.62 | 1.63% | 2,317,653 |
| Feb 13, 2026 | 5.38 | 5.74 | 5.37 | 5.53 | 5.53 | 2.60% | 3,826,251 |