Skip to main content
Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.60
-0.13 (-2.27%)
Mar 6, 2026, 2:31 PM EST - Market open

MLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.625.695.595.67--1.06%204,699
Mar 5, 20265.815.875.635.735.73-1.88%2,085,411
Mar 4, 20266.156.225.835.845.84-5.04%2,456,071
Mar 3, 20265.926.255.926.156.150.82%3,713,102
Mar 2, 20265.806.135.626.106.102.69%4,322,205
Feb 27, 20265.886.025.835.945.94-0.17%3,471,643
Feb 26, 20265.856.005.805.955.950.85%3,205,316
Feb 25, 20265.965.975.835.905.90-0.34%1,673,724
Feb 24, 20265.865.975.805.925.921.54%1,937,460
Feb 23, 20266.006.035.695.835.83-3.80%1,823,617
Feb 20, 20265.886.095.856.066.063.06%3,509,575
Feb 19, 20265.585.885.525.885.884.44%2,738,832
Feb 18, 20265.625.795.515.635.630.18%2,131,261
Feb 17, 20265.795.885.595.625.621.63%2,317,653
Feb 13, 20265.385.745.375.535.532.60%3,826,251
Feb 12, 20266.216.315.225.395.39-12.50%9,265,612
Feb 11, 20266.276.356.156.166.16-2.38%1,966,924
Feb 10, 20266.346.376.246.316.31-1.71%2,688,972
Feb 9, 20266.406.536.286.426.421.10%2,260,744
Feb 6, 20266.026.386.016.356.354.61%1,998,357
Feb 5, 20266.146.145.986.076.07-1.62%1,755,906
Feb 4, 20266.076.296.016.176.171.82%2,357,328
Feb 3, 20266.206.326.026.066.06-2.88%4,029,718
Feb 2, 20266.056.276.056.246.242.97%2,390,559
Jan 30, 20266.036.105.936.066.060.17%1,973,023
Jan 29, 20266.066.215.986.056.05-3.66%3,382,114
Jan 28, 20266.316.446.216.286.28-2,362,546
Jan 27, 20266.456.456.216.286.28-2.03%1,764,084
Jan 26, 20266.356.536.356.416.410.94%1,814,351
Jan 23, 20266.326.376.246.356.350.16%1,277,608
Jan 22, 20266.106.406.056.346.345.32%4,048,315
Jan 21, 20266.246.255.906.026.02-3.37%9,169,716
Jan 20, 20266.076.366.066.236.231.63%4,448,999
Jan 16, 20266.596.616.066.136.13-8.92%3,560,056
Jan 15, 20266.766.806.626.736.730.75%1,244,107
Jan 14, 20266.686.826.636.686.681.37%1,633,569
Jan 13, 20266.706.736.586.596.59-1.93%1,161,117
Jan 12, 20266.786.846.676.726.721.05%2,047,473
Jan 9, 20266.876.916.556.656.65-3.34%1,786,621
Jan 8, 20266.926.966.836.886.88-1.71%1,751,579
Jan 7, 20267.497.506.877.007.00-7.04%3,251,720
Jan 6, 20267.527.577.447.537.530.13%1,002,442
Jan 5, 20267.487.687.477.527.520.13%943,703
Jan 2, 20267.657.667.477.517.51-0.79%956,214
Dec 31, 20257.627.757.557.577.57-0.53%1,010,321
Dec 30, 20257.837.867.607.617.61-2.81%1,081,566
Dec 29, 20257.927.997.757.837.83-2.25%946,769
Dec 26, 20257.908.077.898.018.011.65%844,701
Dec 24, 20257.797.897.717.887.880.90%427,802
Dec 23, 20257.968.037.807.817.81-2.25%697,718
Dec 22, 20257.968.107.927.997.99-1,017,287
Dec 19, 20257.908.087.907.997.991.27%1,865,491
Dec 18, 20257.757.927.717.897.891.81%1,544,147
Dec 17, 20257.877.907.747.757.75-1.65%1,023,976
Dec 16, 20257.918.037.827.887.88-1.25%1,393,378
Dec 15, 20258.158.157.877.987.98-1.60%1,506,899
Dec 12, 20258.418.438.068.118.11-2.52%1,397,557
Dec 11, 20258.378.478.248.328.32-0.83%1,760,652
Dec 10, 20258.748.878.378.398.39-4.77%1,881,622
Dec 9, 20258.718.848.718.818.81-1,665,298
Dec 8, 20258.839.228.768.818.810.34%2,231,708
Dec 5, 20258.858.988.748.788.78-0.57%979,655
Dec 4, 20258.908.978.758.838.83-1.56%862,649
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%2,036,325
Nov 28, 20258.819.208.789.119.112.02%1,011,456
Nov 26, 20258.959.058.898.938.93-738,041
Nov 25, 20258.969.138.898.938.930.34%2,784,524
Nov 24, 20258.778.928.728.908.902.53%2,356,276
Nov 21, 20258.638.768.408.688.68-994,491
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