Melco Resorts & Entertainment Limited MLCO
4.28 USD +0.10 (+2.39%)
Regular-session close
4.28 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.19 Day range 4.34
3.73 52-week range 9.39
- YTD
- -43.46%
- 1 year
- -52.44%
MLCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.21 | 4.34 | 4.19 | 4.28 | +0.10 | +2.39% | 2,143,482 |
| Nov 12, 2026 | 4.10 | 4.26 | 4.08 | 4.18 | -0.22 | -5.00% | 2,100,056 |
| Nov 11, 2026 | 4.51 | 4.55 | 4.40 | 4.40 | -0.11 | -2.44% | 1,443,181 |
| Nov 10, 2026 | 4.46 | 4.52 | 4.43 | 4.51 | +0.04 | +0.89% | 1,888,581 |
| Nov 9, 2026 | 4.49 | 4.59 | 4.44 | 4.47 | -0.04 | -0.89% | 2,227,000 |
| Nov 6, 2026 | 4.53 | 4.57 | 4.42 | 4.51 | -0.05 | -1.10% | 1,959,800 |
| Nov 5, 2026 | 4.61 | 4.82 | 4.52 | 4.56 | -0.15 | -3.18% | 2,875,400 |
| Nov 4, 2026 | 4.27 | 4.74 | 4.27 | 4.71 | +0.51 | +12.14% | 3,370,700 |
| Nov 3, 2026 | 4.11 | 4.22 | 4.11 | 4.20 | +0.08 | +1.94% | 3,263,900 |
| Nov 2, 2026 | 3.98 | 4.16 | 3.98 | 4.12 | +0.18 | +4.57% | 2,149,300 |
| Oct 30, 2026 | 3.83 | 3.95 | 3.83 | 3.94 | +0.10 | +2.60% | 1,736,300 |
| Oct 29, 2026 | 3.76 | 3.88 | 3.76 | 3.84 | +0.11 | +2.95% | 1,764,900 |
| Oct 28, 2026 | 3.74 | 3.81 | 3.67 | 3.73 | -0.02 | -0.53% | 2,203,400 |
| Oct 27, 2026 | 3.87 | 3.94 | 3.74 | 3.75 | -0.13 | -3.35% | 2,360,000 |
| Oct 26, 2026 | 3.76 | 3.98 | 3.73 | 3.88 | +0.15 | +4.02% | 2,231,600 |
| Oct 23, 2026 | 3.91 | 3.96 | 3.70 | 3.73 | -0.23 | -5.81% | 3,269,200 |
| Oct 22, 2026 | 4.07 | 4.11 | 3.91 | 3.96 | -0.12 | -2.94% | 3,095,900 |
| Oct 21, 2026 | 4.11 | 4.16 | 4.04 | 4.08 | -0.04 | -0.97% | 1,832,600 |
| Oct 20, 2026 | 4.14 | 4.17 | 4.09 | 4.12 | +0.01 | +0.24% | 1,709,100 |
| Oct 19, 2026 | 4.19 | 4.19 | 4.04 | 4.11 | -0.04 | -0.96% | 2,291,300 |
| Oct 16, 2026 | 4.26 | 4.30 | 4.15 | 4.15 | -0.17 | -3.94% | 1,644,300 |
| Oct 15, 2026 | 4.23 | 4.34 | 4.21 | 4.32 | +0.12 | +2.86% | 1,571,400 |
| Oct 14, 2026 | 4.22 | 4.29 | 4.14 | 4.20 | -0.04 | -0.94% | 1,417,000 |
| Oct 13, 2026 | 4.24 | 4.32 | 4.23 | 4.24 | +0.02 | +0.47% | 1,960,000 |
| Oct 12, 2026 | 4.24 | 4.28 | 4.18 | 4.22 | -0.01 | -0.24% | 1,305,300 |
| Oct 9, 2026 | 4.30 | 4.35 | 4.22 | 4.23 | +0.06 | +1.44% | 1,947,400 |
| Oct 8, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 0.00 | 0.00% | 1,339,000 |
| Oct 7, 2026 | 4.22 | 4.34 | 4.15 | 4.17 | -0.07 | -1.65% | 1,584,700 |
| Oct 6, 2026 | 4.28 | 4.36 | 4.24 | 4.24 | +0.01 | +0.24% | 1,447,400 |
| Oct 5, 2026 | 4.19 | 4.34 | 4.17 | 4.23 | +0.04 | +0.95% | 1,753,000 |
| Oct 2, 2026 | 4.23 | 4.23 | 4.06 | 4.19 | +0.05 | +1.21% | 2,067,000 |
| Oct 1, 2026 | 4.44 | 4.46 | 4.07 | 4.14 | -0.34 | -7.59% | 3,594,000 |
| Sep 30, 2026 | 4.57 | 4.61 | 4.48 | 4.48 | -0.08 | -1.75% | 1,621,800 |
| Sep 29, 2026 | 4.66 | 4.71 | 4.56 | 4.56 | -0.11 | -2.36% | 2,048,700 |
| Sep 28, 2026 | 4.70 | 4.76 | 4.65 | 4.67 | -0.06 | -1.27% | 1,580,300 |
| Sep 25, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | +0.06 | +1.28% | 1,353,500 |
| Sep 24, 2026 | 4.73 | 4.73 | 4.54 | 4.67 | -0.05 | -1.06% | 2,672,300 |
| Sep 23, 2026 | 4.78 | 4.83 | 4.68 | 4.72 | -0.06 | -1.26% | 1,279,200 |
| Sep 22, 2026 | 4.75 | 4.90 | 4.75 | 4.78 | +0.06 | +1.27% | 1,523,200 |
| Sep 21, 2026 | 4.66 | 4.74 | 4.62 | 4.72 | +0.08 | +1.72% | 1,557,400 |
| Sep 18, 2026 | 4.65 | 4.78 | 4.63 | 4.64 | -0.04 | -0.85% | 2,204,600 |
| Sep 17, 2026 | 4.63 | 4.77 | 4.58 | 4.68 | +0.12 | +2.63% | 1,584,200 |
| Sep 16, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | -0.08 | -1.72% | 1,802,800 |
| Sep 15, 2026 | 4.80 | 4.86 | 4.64 | 4.64 | -0.17 | -3.53% | 1,958,300 |
| Sep 14, 2026 | 5.00 | 5.07 | 4.77 | 4.81 | -0.24 | -4.75% | 4,664,300 |
| Sep 11, 2026 | 5.02 | 5.08 | 5.02 | 5.05 | +0.04 | +0.80% | 1,358,900 |
| Sep 10, 2026 | 5.01 | 5.07 | 4.94 | 5.01 | -0.05 | -0.99% | 1,842,700 |
| Sep 9, 2026 | 5.08 | 5.16 | 5.05 | 5.06 | -0.06 | -1.17% | 1,403,900 |
| Sep 8, 2026 | 5.22 | 5.24 | 5.09 | 5.12 | -0.09 | -1.73% | 2,008,900 |
| Sep 4, 2026 | 5.17 | 5.23 | 5.13 | 5.21 | +0.03 | +0.58% | 1,170,100 |
| Sep 3, 2026 | 5.18 | 5.24 | 5.06 | 5.18 | 0.00 | 0.00% | 1,305,000 |
| Sep 2, 2026 | 5.05 | 5.24 | 5.05 | 5.18 | +0.11 | +2.17% | 1,415,500 |
| Sep 1, 2026 | 5.04 | 5.14 | 4.99 | 5.07 | -0.01 | -0.20% | 2,120,100 |
| Aug 31, 2026 | 5.30 | 5.34 | 5.04 | 5.08 | -0.24 | -4.51% | 2,145,200 |
| Aug 28, 2026 | 5.19 | 5.34 | 5.19 | 5.32 | +0.15 | +2.90% | 1,518,600 |
| Aug 27, 2026 | 5.37 | 5.40 | 5.17 | 5.17 | -0.24 | -4.44% | 1,997,800 |
| Aug 26, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | -0.07 | -1.28% | 1,034,100 |
| Aug 25, 2026 | 5.46 | 5.51 | 5.41 | 5.48 | +0.02 | +0.37% | 1,151,900 |
| Aug 24, 2026 | 5.51 | 5.52 | 5.45 | 5.46 | -0.03 | -0.55% | 1,094,300 |
| Aug 21, 2026 | 5.39 | 5.53 | 5.39 | 5.49 | +0.14 | +2.62% | 1,090,100 |
| Aug 20, 2026 | 5.47 | 5.49 | 5.24 | 5.35 | -0.13 | -2.37% | 1,836,100 |
| Aug 19, 2026 | 5.47 | 5.51 | 5.44 | 5.48 | +0.04 | +0.74% | 878,900 |
| Aug 18, 2026 | 5.48 | 5.56 | 5.43 | 5.44 | -0.03 | -0.55% | 1,472,600 |
| Aug 17, 2026 | 5.63 | 5.63 | 5.43 | 5.47 | -0.13 | -2.32% | 1,515,100 |
| Aug 14, 2026 | 5.50 | 5.66 | 5.50 | 5.60 | +0.10 | +1.82% | 1,307,300 |
65 days, newest first. Daily bars as drawn on the MLCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.