Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
4.250
+0.020 (0.47%)
Oct 12, 2026, 9:38 AM EDT - Market open
MLCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.24 | 4.28 | 4.24 | 4.25 | 4.25 | 0.47% | 67,896 |
| Oct 9, 2026 | 4.30 | 4.35 | 4.22 | 4.23 | 4.23 | 1.44% | 1,947,279 |
| Oct 8, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.17 | - | 1,337,916 |
| Oct 7, 2026 | 4.22 | 4.34 | 4.15 | 4.17 | 4.17 | -1.65% | 1,584,710 |
| Oct 6, 2026 | 4.28 | 4.36 | 4.24 | 4.24 | 4.24 | 0.24% | 1,447,432 |
| Oct 5, 2026 | 4.19 | 4.34 | 4.17 | 4.23 | 4.23 | 0.95% | 1,752,973 |
| Oct 2, 2026 | 4.23 | 4.23 | 4.06 | 4.19 | 4.19 | 1.21% | 2,066,548 |
| Oct 1, 2026 | 4.44 | 4.46 | 4.07 | 4.14 | 4.14 | -7.59% | 3,587,820 |
| Sep 30, 2026 | 4.57 | 4.61 | 4.48 | 4.48 | 4.48 | -1.75% | 1,621,800 |
| Sep 29, 2026 | 4.66 | 4.71 | 4.56 | 4.56 | 4.56 | -2.36% | 2,048,012 |
| Sep 28, 2026 | 4.70 | 4.76 | 4.65 | 4.67 | 4.67 | -1.27% | 1,580,315 |
| Sep 25, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | 1.28% | 1,353,538 |
| Sep 24, 2026 | 4.73 | 4.73 | 4.54 | 4.67 | 4.67 | -1.06% | 2,672,334 |
| Sep 23, 2026 | 4.78 | 4.83 | 4.68 | 4.72 | 4.72 | -1.26% | 1,279,162 |
| Sep 22, 2026 | 4.75 | 4.90 | 4.75 | 4.78 | 4.78 | 1.27% | 1,523,237 |
| Sep 21, 2026 | 4.66 | 4.74 | 4.62 | 4.72 | 4.72 | 1.72% | 1,557,437 |
| Sep 18, 2026 | 4.65 | 4.78 | 4.63 | 4.64 | 4.64 | -0.85% | 2,204,626 |
| Sep 17, 2026 | 4.63 | 4.77 | 4.58 | 4.68 | 4.68 | 2.63% | 1,584,232 |
| Sep 16, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -1.72% | 1,802,836 |
| Sep 15, 2026 | 4.80 | 4.86 | 4.64 | 4.64 | 4.64 | -3.53% | 1,958,830 |
| Sep 14, 2026 | 5.00 | 5.07 | 4.77 | 4.81 | 4.81 | -4.75% | 4,664,341 |
| Sep 11, 2026 | 5.02 | 5.08 | 5.02 | 5.05 | 5.05 | 0.80% | 1,358,880 |
| Sep 10, 2026 | 5.01 | 5.07 | 4.94 | 5.01 | 5.01 | -0.99% | 1,842,668 |
| Sep 9, 2026 | 5.08 | 5.16 | 5.05 | 5.06 | 5.06 | -1.17% | 1,403,863 |
| Sep 8, 2026 | 5.22 | 5.24 | 5.09 | 5.12 | 5.12 | -1.73% | 2,008,904 |
| Sep 4, 2026 | 5.17 | 5.23 | 5.13 | 5.21 | 5.21 | 0.58% | 1,170,136 |
| Sep 3, 2026 | 5.18 | 5.24 | 5.06 | 5.18 | 5.18 | - | 1,304,971 |
| Sep 2, 2026 | 5.05 | 5.24 | 5.05 | 5.18 | 5.18 | 2.17% | 1,415,533 |
| Sep 1, 2026 | 5.04 | 5.14 | 4.99 | 5.07 | 5.07 | -0.20% | 2,120,159 |
| Aug 31, 2026 | 5.30 | 5.34 | 5.04 | 5.08 | 5.08 | -4.51% | 2,147,599 |
| Aug 28, 2026 | 5.19 | 5.34 | 5.19 | 5.32 | 5.32 | 2.90% | 1,518,617 |
| Aug 27, 2026 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -4.44% | 1,997,806 |
| Aug 26, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 1,034,106 |
| Aug 25, 2026 | 5.46 | 5.51 | 5.41 | 5.48 | 5.48 | 0.37% | 1,151,915 |
| Aug 24, 2026 | 5.51 | 5.52 | 5.45 | 5.46 | 5.46 | -0.55% | 1,094,307 |
| Aug 21, 2026 | 5.39 | 5.53 | 5.39 | 5.49 | 5.49 | 2.62% | 1,090,105 |
| Aug 20, 2026 | 5.47 | 5.49 | 5.24 | 5.35 | 5.35 | -2.37% | 1,836,141 |
| Aug 19, 2026 | 5.47 | 5.51 | 5.44 | 5.48 | 5.48 | 0.74% | 878,903 |
| Aug 18, 2026 | 5.48 | 5.56 | 5.43 | 5.44 | 5.44 | -0.55% | 1,472,606 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.43 | 5.47 | 5.47 | -2.32% | 1,515,136 |
| Aug 14, 2026 | 5.50 | 5.66 | 5.50 | 5.60 | 5.60 | 1.82% | 1,307,345 |
| Aug 13, 2026 | 5.19 | 5.62 | 5.08 | 5.50 | 5.50 | -0.36% | 3,086,339 |
| Aug 12, 2026 | 5.63 | 5.64 | 5.51 | 5.52 | 5.52 | -0.54% | 794,875 |
| Aug 11, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 1.65% | 994,112 |
| Aug 10, 2026 | 5.53 | 5.56 | 5.45 | 5.46 | 5.46 | -1.09% | 1,245,316 |
| Aug 7, 2026 | 5.53 | 5.57 | 5.43 | 5.52 | 5.52 | - | 2,185,357 |
| Aug 6, 2026 | 5.61 | 5.64 | 5.50 | 5.52 | 5.52 | -2.30% | 1,994,709 |
| Aug 5, 2026 | 5.71 | 5.79 | 5.63 | 5.65 | 5.65 | 1.25% | 1,102,041 |
| Aug 4, 2026 | 5.51 | 5.64 | 5.51 | 5.58 | 5.58 | - | 1,532,942 |
| Aug 3, 2026 | 5.69 | 5.72 | 5.51 | 5.58 | 5.58 | -2.62% | 1,798,577 |