Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.27
-0.11 (-2.04%)
Jun 30, 2026, 4:00 PM EDT - Market closed
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.33 | 5.41 | 5.25 | 5.27 | 5.27 | -2.04% | 3,515,689 |
| Jun 29, 2026 | 5.35 | 5.46 | 5.35 | 5.38 | 5.38 | 0.37% | 2,234,996 |
| Jun 26, 2026 | 5.23 | 5.40 | 5.22 | 5.36 | 5.36 | 3.68% | 2,193,741 |
| Jun 25, 2026 | 5.44 | 5.47 | 5.07 | 5.17 | 5.17 | -5.48% | 3,891,591 |
| Jun 24, 2026 | 5.44 | 5.52 | 5.44 | 5.47 | 5.47 | 0.92% | 1,799,104 |
| Jun 23, 2026 | 5.31 | 5.45 | 5.26 | 5.42 | 5.42 | 2.26% | 2,128,130 |
| Jun 22, 2026 | 5.33 | 5.44 | 5.26 | 5.30 | 5.30 | -4.16% | 3,623,157 |
| Jun 18, 2026 | 5.40 | 5.57 | 5.40 | 5.53 | 5.53 | 1.65% | 1,256,939 |
| Jun 17, 2026 | 5.39 | 5.53 | 5.39 | 5.44 | 5.44 | 0.37% | 1,812,330 |
| Jun 16, 2026 | 5.41 | 5.52 | 5.40 | 5.42 | 5.42 | -0.37% | 1,720,443 |
| Jun 15, 2026 | 5.51 | 5.55 | 5.44 | 5.44 | 5.44 | -1.09% | 2,744,036 |
| Jun 12, 2026 | 5.63 | 5.63 | 5.49 | 5.50 | 5.50 | -1.08% | 2,056,504 |
| Jun 11, 2026 | 5.61 | 5.64 | 5.35 | 5.56 | 5.56 | -1.24% | 4,309,752 |
| Jun 10, 2026 | 5.57 | 5.71 | 5.40 | 5.63 | 5.63 | 0.18% | 4,531,364 |
| Jun 9, 2026 | 5.90 | 6.04 | 5.61 | 5.62 | 5.62 | -5.55% | 2,018,199 |
| Jun 8, 2026 | 5.66 | 6.01 | 5.64 | 5.95 | 5.95 | 4.39% | 3,504,536 |
| Jun 5, 2026 | 5.84 | 5.84 | 5.69 | 5.70 | 5.70 | -2.06% | 1,009,001 |
| Jun 4, 2026 | 5.86 | 6.06 | 5.81 | 5.82 | 5.82 | 0.69% | 2,284,310 |
| Jun 3, 2026 | 5.75 | 5.85 | 5.60 | 5.78 | 5.78 | 0.52% | 1,749,980 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.74 | 5.75 | 5.75 | -1.54% | 950,029 |
| Jun 1, 2026 | 5.68 | 5.87 | 5.64 | 5.84 | 5.84 | 5.04% | 1,419,740 |
| May 29, 2026 | 5.55 | 5.62 | 5.51 | 5.56 | 5.56 | 0.36% | 1,294,441 |
| May 28, 2026 | 5.49 | 5.64 | 5.48 | 5.54 | 5.54 | 0.18% | 1,172,465 |
| May 27, 2026 | 5.57 | 5.60 | 5.47 | 5.53 | 5.53 | - | 1,543,042 |
| May 26, 2026 | 5.43 | 5.54 | 5.36 | 5.53 | 5.53 | 2.79% | 2,579,186 |
| May 22, 2026 | 5.37 | 5.42 | 5.19 | 5.38 | 5.38 | -0.55% | 3,863,310 |
| May 21, 2026 | 5.33 | 5.45 | 5.33 | 5.41 | 5.41 | 0.19% | 4,320,483 |
| May 20, 2026 | 5.41 | 5.43 | 5.28 | 5.40 | 5.40 | -0.74% | 3,818,830 |
| May 19, 2026 | 5.51 | 5.55 | 5.43 | 5.44 | 5.44 | -1.63% | 1,738,595 |
| May 18, 2026 | 5.49 | 5.54 | 5.45 | 5.53 | 5.53 | 0.55% | 1,497,112 |
| May 15, 2026 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | 0.36% | 1,405,965 |
| May 14, 2026 | 5.45 | 5.53 | 5.41 | 5.48 | 5.48 | 0.55% | 1,718,695 |
| May 13, 2026 | 5.49 | 5.52 | 5.33 | 5.45 | 5.45 | -1.09% | 2,190,920 |
| May 12, 2026 | 5.35 | 5.64 | 5.27 | 5.51 | 5.51 | 3.77% | 2,803,736 |
| May 11, 2026 | 5.32 | 5.41 | 5.25 | 5.31 | 5.31 | -1.12% | 4,369,823 |
| May 8, 2026 | 5.58 | 5.63 | 5.25 | 5.37 | 5.37 | -4.11% | 3,649,927 |
| May 7, 2026 | 5.50 | 5.61 | 5.46 | 5.60 | 5.60 | 2.56% | 1,522,845 |
| May 6, 2026 | 5.48 | 5.55 | 5.38 | 5.46 | 5.46 | 1.87% | 2,961,985 |
| May 5, 2026 | 5.53 | 5.57 | 5.35 | 5.36 | 5.36 | -1.83% | 2,654,032 |
| May 4, 2026 | 5.46 | 5.54 | 5.44 | 5.46 | 5.46 | - | 1,466,126 |
| May 1, 2026 | 5.79 | 5.79 | 5.45 | 5.46 | 5.46 | -5.37% | 2,035,929 |
| Apr 30, 2026 | 5.57 | 5.81 | 5.44 | 5.77 | 5.77 | 4.91% | 1,835,845 |
| Apr 29, 2026 | 5.57 | 5.58 | 5.49 | 5.50 | 5.50 | -0.90% | 1,047,124 |
| Apr 28, 2026 | 5.59 | 5.62 | 5.50 | 5.55 | 5.55 | -0.72% | 1,032,138 |
| Apr 27, 2026 | 5.63 | 5.69 | 5.53 | 5.59 | 5.59 | -0.71% | 954,845 |
| Apr 24, 2026 | 5.62 | 5.67 | 5.52 | 5.63 | 5.63 | -0.53% | 1,153,609 |
| Apr 23, 2026 | 5.93 | 5.94 | 5.65 | 5.66 | 5.66 | -5.51% | 1,076,790 |
| Apr 22, 2026 | 5.90 | 6.07 | 5.88 | 5.99 | 5.99 | 1.53% | 1,349,490 |
| Apr 21, 2026 | 5.95 | 5.98 | 5.81 | 5.90 | 5.90 | -0.84% | 1,753,937 |
| Apr 20, 2026 | 6.03 | 6.05 | 5.91 | 5.95 | 5.95 | -0.83% | 1,612,501 |