Skip to main content
Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
8.78
-0.05 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
8.62
-0.16 (-1.82%)
After-hours: Dec 5, 2025, 6:23 PM EST

MLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.858.988.748.788.78-0.57%979,605
Dec 4, 20258.908.978.758.838.83-1.56%862,588
Dec 3, 20259.259.258.418.978.97-3.03%1,616,564
Dec 2, 20259.379.379.189.259.25-1.49%923,664
Dec 1, 20259.329.539.239.399.393.07%2,030,867
Nov 28, 20258.819.208.789.119.112.02%1,002,403
Nov 26, 20258.959.058.898.938.93-738,039
Nov 25, 20258.969.138.898.938.930.34%1,490,498
Nov 24, 20258.778.928.728.908.902.53%2,356,046
Nov 21, 20258.638.768.408.688.68-994,469
Nov 20, 20258.798.968.528.688.68-0.80%1,962,109
Nov 19, 20259.009.008.648.758.75-2.78%1,430,032
Nov 18, 20258.969.148.859.009.00-0.22%2,139,687
Nov 17, 20258.989.178.929.029.02-0.44%1,971,648
Nov 14, 20258.849.148.849.069.060.67%2,234,412
Nov 13, 20259.029.158.909.009.00-0.77%1,974,942
Nov 12, 20259.089.168.969.079.071.23%2,079,834
Nov 11, 20258.939.328.838.968.961.13%3,563,129
Nov 10, 20258.689.058.628.868.864.24%3,630,423
Nov 7, 20258.338.617.928.508.501.07%2,465,859
Nov 6, 20258.508.738.178.418.413.83%3,493,457
Nov 5, 20258.128.268.038.108.100.25%1,550,444
Nov 4, 20258.068.208.008.088.08-3.23%1,785,094
Nov 3, 20258.388.418.008.358.351.83%3,173,550
Oct 31, 20258.158.278.068.208.200.12%2,414,322
Oct 30, 20257.928.287.898.198.191.36%2,543,901
Oct 29, 20258.118.288.088.088.08-0.86%2,640,464
Oct 28, 20258.478.478.128.158.15-3.55%1,697,494
Oct 27, 20258.378.508.358.458.451.56%2,210,993
Oct 24, 20258.388.448.298.328.32-0.12%1,159,213
Oct 23, 20258.188.568.188.338.332.71%2,027,275
Oct 22, 20258.108.328.078.118.11-0.25%1,413,226
Oct 21, 20257.938.407.818.138.132.33%2,784,810
Oct 20, 20258.028.547.937.957.950.82%2,054,985
Oct 17, 20258.138.207.857.887.88-3.90%4,391,706
Oct 16, 20258.168.268.068.208.200.49%2,045,223
Oct 15, 20257.818.377.768.168.164.88%5,681,195
Oct 14, 20257.427.797.317.787.783.05%3,082,762
Oct 13, 20257.977.997.507.557.55-4.07%3,077,969
Oct 10, 20258.328.347.827.877.87-6.09%3,365,538
Oct 9, 20258.478.478.148.388.38-2,572,471
Oct 8, 20258.298.818.228.388.380.84%3,131,795
Oct 7, 20258.528.648.308.318.31-2.46%3,092,250
Oct 6, 20258.438.628.438.528.521.07%2,039,315
Oct 3, 20258.938.988.268.438.43-5.60%5,610,238
Oct 2, 20259.359.378.928.938.93-4.18%3,615,306
Oct 1, 20259.209.399.209.329.321.64%1,935,647
Sep 30, 20259.899.909.149.179.17-6.81%2,352,830
Sep 29, 20259.789.909.699.849.842.71%2,210,703
Sep 26, 20259.509.609.429.589.581.16%1,753,282
Sep 25, 20259.499.509.239.479.47-0.73%2,020,942
Sep 24, 20259.669.669.459.549.54-0.31%1,687,277
Sep 23, 20259.469.679.469.579.570.10%1,514,317
Sep 22, 20259.519.639.459.569.56-0.31%1,532,439
Sep 19, 20259.749.749.569.599.59-0.52%1,974,472
Sep 18, 20259.489.709.469.649.641.58%3,616,336
Sep 17, 20259.669.669.439.499.49-1.56%4,276,958
Sep 16, 20259.729.769.559.649.64-0.82%2,237,256
Sep 15, 20259.509.759.419.729.721.25%3,213,058
Sep 12, 20259.869.959.419.609.60-3.61%1,998,440
Sep 11, 20259.789.989.709.969.962.36%2,225,430
Sep 10, 20259.769.849.639.739.730.83%1,227,836
Sep 9, 20259.609.749.559.659.650.42%2,967,429
Sep 8, 20259.839.839.609.619.61-1.33%1,542,014
Sep 5, 202510.1510.159.679.749.74-3.47%3,522,076
Sep 4, 202510.0810.159.9910.0910.09-0.39%2,601,076
Sep 3, 20259.9910.149.8510.1310.131.30%2,205,492
Sep 2, 20259.8210.129.8110.0010.000.60%2,298,076
Aug 29, 202510.0710.079.879.949.94-1.29%3,147,921
Aug 28, 20259.9510.089.9210.0710.071.72%3,673,791
Aug 27, 20259.669.979.589.909.901.75%3,496,621
Aug 26, 20259.529.799.509.739.732.64%5,519,696
Aug 25, 20259.229.509.229.489.483.27%3,017,576
Aug 22, 20258.999.208.879.189.182.91%3,238,316
Aug 21, 20258.969.088.908.928.92-0.45%2,297,967
Aug 20, 20258.949.128.728.968.960.22%3,626,040
Aug 19, 20258.578.998.578.948.944.07%5,813,480
Aug 18, 20258.658.708.578.598.590.23%1,932,844
Aug 15, 20258.488.668.488.578.570.59%1,268,373
Aug 14, 20258.488.548.418.528.52-0.70%1,188,298
Aug 13, 20258.678.688.448.588.58-1.15%2,738,332
Aug 12, 20258.668.848.638.688.680.46%2,015,099
Aug 11, 20258.628.728.558.648.64-0.23%1,389,453
Aug 8, 20258.638.788.368.668.66-0.69%1,578,746
Aug 7, 20258.658.818.628.728.720.81%2,765,517
Aug 6, 20258.818.818.618.658.65-1.48%1,990,529
Aug 5, 20258.888.958.778.788.78-0.45%3,412,868
Aug 4, 20258.958.988.708.828.820.11%2,359,115
Aug 1, 20258.688.948.678.818.811.85%3,605,189
Jul 31, 20258.698.758.238.658.650.82%5,912,851
Jul 30, 20258.608.818.458.588.58-1.04%4,165,227
Jul 29, 20258.928.968.668.678.67-2.80%1,702,229
Jul 28, 20258.999.058.908.928.92-0.56%2,503,099
Jul 25, 20258.769.078.668.978.971.82%3,375,282
Jul 24, 20258.999.098.808.818.81-1.23%3,818,102
Jul 23, 20259.139.178.788.928.92-2.41%3,012,047
Jul 22, 20259.059.158.889.149.141.67%3,168,228
Jul 21, 20258.979.058.858.998.990.22%1,765,256
Jul 18, 20258.919.058.868.978.970.56%1,926,046
Jul 17, 20258.799.048.748.928.921.25%4,272,330