Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
8.70
-0.11 (-1.25%)
Jul 11, 2025, 4:00 PM - Market closed
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 8.89 | 8.91 | 8.74 | 8.84 | 8.84 | 0.45% | 2,986,754 |
| Jul 8, 2025 | 8.70 | 8.87 | 8.60 | 8.80 | 8.80 | 2.21% | 3,787,892 |
| Jul 7, 2025 | 8.48 | 8.71 | 8.48 | 8.61 | 8.61 | 0.58% | 4,824,854 |
| Jul 3, 2025 | 8.48 | 8.61 | 8.36 | 8.56 | 8.56 | 1.54% | 2,504,381 |
| Jul 2, 2025 | 8.19 | 8.52 | 7.97 | 8.43 | 8.43 | 4.59% | 8,490,281 |
| Jul 1, 2025 | 7.87 | 8.22 | 7.86 | 8.06 | 8.06 | 11.48% | 21,097,737 |
| Jun 30, 2025 | 7.15 | 7.28 | 7.01 | 7.23 | 7.23 | 0.42% | 6,359,602 |
| Jun 27, 2025 | 7.06 | 7.29 | 7.01 | 7.20 | 7.20 | 1.98% | 4,911,171 |
| Jun 26, 2025 | 7.00 | 7.11 | 6.94 | 7.06 | 7.06 | 1.44% | 2,184,687 |
| Jun 25, 2025 | 6.88 | 6.97 | 6.76 | 6.96 | 6.96 | 1.75% | 3,672,010 |
| Jun 24, 2025 | 6.65 | 6.85 | 6.65 | 6.84 | 6.84 | 3.01% | 2,495,933 |
| Jun 23, 2025 | 6.43 | 6.64 | 6.34 | 6.64 | 6.64 | 3.75% | 2,348,146 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.47% | 1,390,518 |
| Jun 18, 2025 | 6.29 | 6.40 | 6.26 | 6.37 | 6.37 | 1.43% | 1,231,797 |
| Jun 17, 2025 | 6.40 | 6.44 | 6.26 | 6.28 | 6.28 | -2.79% | 3,262,418 |
| Jun 16, 2025 | 6.13 | 6.48 | 6.13 | 6.46 | 6.46 | 7.31% | 1,771,710 |
| Jun 13, 2025 | 6.21 | 6.26 | 6.00 | 6.02 | 6.02 | -4.60% | 2,972,959 |
| Jun 12, 2025 | 6.38 | 6.38 | 6.25 | 6.31 | 6.31 | -1.25% | 1,058,755 |
| Jun 11, 2025 | 6.40 | 6.55 | 6.34 | 6.39 | 6.39 | -0.16% | 2,196,115 |
| Jun 10, 2025 | 6.20 | 6.45 | 6.18 | 6.40 | 6.40 | 4.07% | 2,255,873 |
| Jun 9, 2025 | 5.88 | 6.19 | 5.88 | 6.15 | 6.15 | 4.41% | 2,659,408 |
| Jun 6, 2025 | 5.89 | 5.92 | 5.81 | 5.89 | 5.89 | -0.67% | 3,310,056 |
| Jun 5, 2025 | 6.10 | 6.12 | 5.92 | 5.93 | 5.93 | -2.63% | 1,374,706 |
| Jun 4, 2025 | 6.14 | 6.22 | 6.07 | 6.09 | 6.09 | -2.56% | 1,792,139 |
| Jun 3, 2025 | 6.24 | 6.35 | 6.12 | 6.25 | 6.25 | -0.48% | 2,627,560 |
| Jun 2, 2025 | 6.45 | 6.46 | 6.20 | 6.28 | 6.28 | - | 3,050,695 |
| May 30, 2025 | 6.30 | 6.33 | 6.22 | 6.28 | 6.28 | -1.10% | 1,477,747 |
| May 29, 2025 | 6.46 | 6.54 | 6.33 | 6.35 | 6.35 | 0.32% | 1,527,811 |
| May 28, 2025 | 6.37 | 6.45 | 6.31 | 6.33 | 6.33 | -1.40% | 1,694,136 |
| May 27, 2025 | 6.16 | 6.50 | 6.16 | 6.42 | 6.42 | 5.07% | 3,028,375 |
| May 23, 2025 | 6.07 | 6.23 | 6.06 | 6.11 | 6.11 | -0.81% | 1,267,213 |
| May 22, 2025 | 6.10 | 6.22 | 6.03 | 6.16 | 6.16 | 0.16% | 2,183,599 |
| May 21, 2025 | 6.15 | 6.27 | 6.05 | 6.15 | 6.15 | -0.49% | 3,617,726 |
| May 20, 2025 | 6.37 | 6.40 | 6.16 | 6.18 | 6.18 | -3.74% | 2,779,778 |
| May 19, 2025 | 6.33 | 6.54 | 6.33 | 6.42 | 6.42 | -0.31% | 3,482,940 |
| May 16, 2025 | 6.34 | 6.51 | 6.34 | 6.44 | 6.44 | 1.58% | 2,904,459 |
| May 15, 2025 | 6.39 | 6.46 | 6.33 | 6.34 | 6.34 | -0.47% | 3,082,670 |
| May 14, 2025 | 6.35 | 6.47 | 6.29 | 6.37 | 6.37 | 1.43% | 3,358,193 |
| May 13, 2025 | 6.26 | 6.37 | 6.22 | 6.28 | 6.28 | 0.48% | 2,347,654 |
| May 12, 2025 | 6.16 | 6.37 | 6.13 | 6.25 | 6.25 | 4.34% | 4,312,825 |
| May 9, 2025 | 6.00 | 6.01 | 5.85 | 5.99 | 5.99 | 2.39% | 3,022,620 |
| May 8, 2025 | 5.88 | 6.09 | 5.72 | 5.85 | 5.85 | 3.72% | 6,132,163 |
| May 7, 2025 | 5.54 | 5.69 | 5.50 | 5.64 | 5.64 | 2.55% | 3,281,712 |
| May 6, 2025 | 5.42 | 5.58 | 5.31 | 5.50 | 5.50 | 1.29% | 3,158,028 |
| May 5, 2025 | 5.34 | 5.53 | 5.30 | 5.43 | 5.43 | 1.50% | 2,715,119 |
| May 2, 2025 | 5.16 | 5.40 | 5.13 | 5.35 | 5.35 | 6.36% | 3,777,722 |
| May 1, 2025 | 5.07 | 5.27 | 5.02 | 5.03 | 5.03 | -2.33% | 2,535,247 |
| Apr 30, 2025 | 4.98 | 5.25 | 4.95 | 5.15 | 5.15 | -0.58% | 3,563,346 |