Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
3.940
+0.100 (2.60%)
At close: Oct 30, 2026, 4:00 PM EDT
3.950
+0.010 (0.25%)
After-hours: Oct 30, 2026, 7:30 PM EDT
MLCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.83 | 3.95 | 3.83 | 3.94 | 3.94 | 2.60% | 1,736,251 |
| Oct 29, 2026 | 3.76 | 3.88 | 3.76 | 3.84 | 3.84 | 2.95% | 1,765,238 |
| Oct 28, 2026 | 3.74 | 3.81 | 3.67 | 3.73 | 3.73 | -0.53% | 2,203,418 |
| Oct 27, 2026 | 3.87 | 3.94 | 3.74 | 3.75 | 3.75 | -3.35% | 2,360,024 |
| Oct 26, 2026 | 3.76 | 3.98 | 3.73 | 3.88 | 3.88 | 4.02% | 2,231,667 |
| Oct 23, 2026 | 3.91 | 3.96 | 3.70 | 3.73 | 3.73 | -5.81% | 3,269,335 |
| Oct 22, 2026 | 4.07 | 4.11 | 3.91 | 3.96 | 3.96 | -2.94% | 3,095,865 |
| Oct 21, 2026 | 4.11 | 4.16 | 4.04 | 4.08 | 4.08 | -0.97% | 1,832,578 |
| Oct 20, 2026 | 4.14 | 4.17 | 4.09 | 4.12 | 4.12 | 0.24% | 1,709,141 |
| Oct 19, 2026 | 4.19 | 4.19 | 4.04 | 4.11 | 4.11 | -0.96% | 2,291,338 |
| Oct 16, 2026 | 4.26 | 4.30 | 4.15 | 4.15 | 4.15 | -3.94% | 1,644,333 |
| Oct 15, 2026 | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | 2.86% | 1,571,437 |
| Oct 14, 2026 | 4.22 | 4.29 | 4.14 | 4.20 | 4.20 | -0.94% | 1,416,957 |
| Oct 13, 2026 | 4.24 | 4.32 | 4.23 | 4.24 | 4.24 | 0.47% | 1,960,049 |
| Oct 12, 2026 | 4.24 | 4.28 | 4.18 | 4.22 | 4.22 | -0.24% | 1,305,345 |
| Oct 9, 2026 | 4.30 | 4.35 | 4.22 | 4.23 | 4.23 | 1.44% | 1,948,410 |
| Oct 8, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.17 | - | 1,338,951 |
| Oct 7, 2026 | 4.22 | 4.34 | 4.15 | 4.17 | 4.17 | -1.65% | 1,584,767 |
| Oct 6, 2026 | 4.28 | 4.36 | 4.24 | 4.24 | 4.24 | 0.24% | 1,447,435 |
| Oct 5, 2026 | 4.19 | 4.34 | 4.17 | 4.23 | 4.23 | 0.95% | 1,752,977 |
| Oct 2, 2026 | 4.23 | 4.23 | 4.06 | 4.19 | 4.19 | 1.21% | 2,066,999 |
| Oct 1, 2026 | 4.44 | 4.46 | 4.07 | 4.14 | 4.14 | -7.59% | 3,598,112 |
| Sep 30, 2026 | 4.57 | 4.61 | 4.48 | 4.48 | 4.48 | -1.75% | 1,621,801 |
| Sep 29, 2026 | 4.66 | 4.71 | 4.56 | 4.56 | 4.56 | -2.36% | 2,049,137 |
| Sep 28, 2026 | 4.70 | 4.76 | 4.65 | 4.67 | 4.67 | -1.27% | 1,584,123 |
| Sep 25, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | 1.28% | 1,354,588 |
| 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 |