Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
5.56
-0.03 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
5.55
-0.01 (-0.18%)
After-hours: Apr 28, 2026, 4:10 PM EDT
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 5.98 | 6.03 | 5.91 | 6.00 | 6.00 | 1.52% | 1,136,831 |
| Apr 16, 2026 | 5.92 | 5.97 | 5.82 | 5.91 | 5.91 | -0.67% | 1,162,624 |
| Apr 15, 2026 | 5.70 | 5.99 | 5.70 | 5.95 | 5.95 | 4.75% | 1,669,130 |
| Apr 14, 2026 | 5.68 | 5.77 | 5.64 | 5.68 | 5.68 | 0.35% | 1,254,178 |
| Apr 13, 2026 | 5.60 | 5.70 | 5.53 | 5.66 | 5.66 | 0.53% | 965,557 |
| Apr 10, 2026 | 5.74 | 5.79 | 5.61 | 5.63 | 5.63 | -2.26% | 905,476 |
| Apr 9, 2026 | 5.71 | 5.78 | 5.57 | 5.76 | 5.76 | -0.86% | 1,424,851 |
| Apr 8, 2026 | 5.75 | 5.89 | 5.75 | 5.81 | 5.81 | 4.87% | 1,743,147 |
| Apr 7, 2026 | 5.66 | 5.67 | 5.49 | 5.54 | 5.54 | -2.29% | 1,155,080 |
| Apr 6, 2026 | 5.62 | 5.70 | 5.59 | 5.67 | 5.67 | -0.18% | 926,660 |
| Apr 2, 2026 | 5.68 | 5.72 | 5.54 | 5.68 | 5.68 | -1.56% | 1,060,986 |
| Apr 1, 2026 | 5.76 | 5.88 | 5.72 | 5.77 | 5.77 | 1.58% | 1,281,308 |
| Mar 31, 2026 | 5.62 | 5.76 | 5.60 | 5.68 | 5.68 | 2.16% | 1,485,319 |
| Mar 30, 2026 | 5.53 | 5.70 | 5.50 | 5.56 | 5.56 | -1.07% | 1,202,486 |
| Mar 27, 2026 | 5.51 | 5.64 | 5.49 | 5.62 | 5.62 | 1.63% | 2,890,914 |
| Mar 26, 2026 | 5.42 | 5.58 | 5.40 | 5.53 | 5.53 | 0.91% | 1,674,514 |
| Mar 25, 2026 | 5.59 | 5.61 | 5.45 | 5.48 | 5.48 | -0.72% | 1,552,754 |
| Mar 24, 2026 | 5.41 | 5.56 | 5.41 | 5.52 | 5.52 | 0.91% | 1,647,809 |
| Mar 23, 2026 | 5.59 | 5.59 | 5.47 | 5.47 | 5.47 | 0.18% | 1,084,875 |
| Mar 20, 2026 | 5.49 | 5.53 | 5.43 | 5.46 | 5.46 | -0.73% | 1,828,850 |
| Mar 19, 2026 | 5.54 | 5.55 | 5.48 | 5.50 | 5.50 | -1.08% | 1,036,553 |
| Mar 18, 2026 | 5.63 | 5.70 | 5.55 | 5.56 | 5.56 | -2.11% | 934,130 |
| Mar 17, 2026 | 5.68 | 5.78 | 5.65 | 5.68 | 5.68 | 1.25% | 1,128,372 |
| Mar 16, 2026 | 5.60 | 5.68 | 5.53 | 5.61 | 5.61 | 0.36% | 880,581 |
| Mar 13, 2026 | 5.56 | 5.66 | 5.50 | 5.59 | 5.59 | 1.64% | 856,052 |
| Mar 12, 2026 | 5.55 | 5.58 | 5.48 | 5.50 | 5.50 | -1.43% | 3,778,170 |
| Mar 11, 2026 | 5.57 | 5.67 | 5.49 | 5.58 | 5.58 | 0.36% | 1,581,360 |
| Mar 10, 2026 | 5.68 | 5.72 | 5.53 | 5.56 | 5.56 | -1.77% | 1,513,893 |
| Mar 9, 2026 | 5.50 | 5.68 | 5.45 | 5.66 | 5.66 | 1.43% | 1,249,800 |
| Mar 6, 2026 | 5.62 | 5.69 | 5.57 | 5.58 | 5.58 | -2.62% | 667,046 |
| Mar 5, 2026 | 5.81 | 5.87 | 5.63 | 5.73 | 5.73 | -1.88% | 2,085,570 |
| Mar 4, 2026 | 6.15 | 6.22 | 5.83 | 5.84 | 5.84 | -5.04% | 2,526,475 |
| Mar 3, 2026 | 5.92 | 6.25 | 5.92 | 6.15 | 6.15 | 0.82% | 3,728,436 |
| Mar 2, 2026 | 5.80 | 6.13 | 5.62 | 6.10 | 6.10 | 2.69% | 4,356,040 |
| Feb 27, 2026 | 5.88 | 6.02 | 5.83 | 5.94 | 5.94 | -0.17% | 3,507,707 |
| Feb 26, 2026 | 5.85 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 3,288,974 |
| Feb 25, 2026 | 5.96 | 5.97 | 5.83 | 5.90 | 5.90 | -0.34% | 1,673,724 |
| Feb 24, 2026 | 5.86 | 5.97 | 5.80 | 5.92 | 5.92 | 1.54% | 1,937,460 |
| Feb 23, 2026 | 6.00 | 6.03 | 5.69 | 5.83 | 5.83 | -3.80% | 1,823,617 |
| Feb 20, 2026 | 5.88 | 6.09 | 5.85 | 6.06 | 6.06 | 3.06% | 3,509,575 |
| Feb 19, 2026 | 5.58 | 5.88 | 5.52 | 5.88 | 5.88 | 4.44% | 2,738,832 |
| Feb 18, 2026 | 5.62 | 5.79 | 5.51 | 5.63 | 5.63 | 0.18% | 2,131,261 |
| Feb 17, 2026 | 5.79 | 5.88 | 5.59 | 5.62 | 5.62 | 1.63% | 2,317,653 |
| Feb 13, 2026 | 5.38 | 5.74 | 5.37 | 5.53 | 5.53 | 2.60% | 3,826,251 |
| Feb 12, 2026 | 6.21 | 6.31 | 5.22 | 5.39 | 5.39 | -12.50% | 9,265,612 |
| Feb 11, 2026 | 6.27 | 6.35 | 6.15 | 6.16 | 6.16 | -2.38% | 1,966,924 |
| Feb 10, 2026 | 6.34 | 6.37 | 6.24 | 6.31 | 6.31 | -1.71% | 2,688,972 |
| Feb 9, 2026 | 6.40 | 6.53 | 6.28 | 6.42 | 6.42 | 1.10% | 2,260,744 |
| Feb 6, 2026 | 6.02 | 6.38 | 6.01 | 6.35 | 6.35 | 4.61% | 1,998,357 |
| Feb 5, 2026 | 6.14 | 6.14 | 5.98 | 6.07 | 6.07 | -1.62% | 1,755,906 |
| Feb 4, 2026 | 6.07 | 6.29 | 6.01 | 6.17 | 6.17 | 1.82% | 2,357,328 |
| Feb 3, 2026 | 6.20 | 6.32 | 6.02 | 6.06 | 6.06 | -2.88% | 4,029,718 |
| Feb 2, 2026 | 6.05 | 6.27 | 6.05 | 6.24 | 6.24 | 2.97% | 2,390,559 |
| Jan 30, 2026 | 6.03 | 6.10 | 5.93 | 6.06 | 6.06 | 0.17% | 1,973,023 |
| Jan 29, 2026 | 6.06 | 6.21 | 5.98 | 6.05 | 6.05 | -3.66% | 3,382,114 |
| Jan 28, 2026 | 6.31 | 6.44 | 6.21 | 6.28 | 6.28 | - | 2,362,546 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.21 | 6.28 | 6.28 | -2.03% | 1,764,084 |
| Jan 26, 2026 | 6.35 | 6.53 | 6.35 | 6.41 | 6.41 | 0.94% | 1,814,351 |
| Jan 23, 2026 | 6.32 | 6.37 | 6.24 | 6.35 | 6.35 | 0.16% | 1,277,608 |
| Jan 22, 2026 | 6.10 | 6.40 | 6.05 | 6.34 | 6.34 | 5.32% | 4,048,315 |
| Jan 21, 2026 | 6.24 | 6.25 | 5.90 | 6.02 | 6.02 | -3.37% | 9,169,716 |
| Jan 20, 2026 | 6.07 | 6.36 | 6.06 | 6.23 | 6.23 | 1.63% | 4,448,999 |
| Jan 16, 2026 | 6.59 | 6.61 | 6.06 | 6.13 | 6.13 | -8.92% | 3,560,056 |
| Jan 15, 2026 | 6.76 | 6.80 | 6.62 | 6.73 | 6.73 | 0.75% | 1,244,107 |
| Jan 14, 2026 | 6.68 | 6.82 | 6.63 | 6.68 | 6.68 | 1.37% | 1,633,569 |
| Jan 13, 2026 | 6.70 | 6.73 | 6.58 | 6.59 | 6.59 | -1.93% | 1,161,117 |
| Jan 12, 2026 | 6.78 | 6.84 | 6.67 | 6.72 | 6.72 | 1.05% | 2,047,473 |
| Jan 9, 2026 | 6.87 | 6.91 | 6.55 | 6.65 | 6.65 | -3.34% | 1,786,621 |
| Jan 8, 2026 | 6.92 | 6.96 | 6.83 | 6.88 | 6.88 | -1.71% | 1,751,579 |
| Jan 7, 2026 | 7.49 | 7.50 | 6.87 | 7.00 | 7.00 | -7.04% | 3,251,720 |
| Jan 6, 2026 | 7.52 | 7.57 | 7.44 | 7.53 | 7.53 | 0.13% | 1,002,442 |
| Jan 5, 2026 | 7.48 | 7.68 | 7.47 | 7.52 | 7.52 | 0.13% | 943,703 |
| Jan 2, 2026 | 7.65 | 7.66 | 7.47 | 7.51 | 7.51 | -0.79% | 956,214 |
| Dec 31, 2025 | 7.62 | 7.75 | 7.55 | 7.57 | 7.57 | -0.53% | 1,010,321 |
| Dec 30, 2025 | 7.83 | 7.86 | 7.60 | 7.61 | 7.61 | -2.81% | 1,081,566 |
| Dec 29, 2025 | 7.92 | 7.99 | 7.75 | 7.83 | 7.83 | -2.25% | 946,769 |
| Dec 26, 2025 | 7.90 | 8.07 | 7.89 | 8.01 | 8.01 | 1.65% | 844,701 |
| Dec 24, 2025 | 7.79 | 7.89 | 7.71 | 7.88 | 7.88 | 0.90% | 427,802 |
| Dec 23, 2025 | 7.96 | 8.03 | 7.80 | 7.81 | 7.81 | -2.25% | 697,718 |
| Dec 22, 2025 | 7.96 | 8.10 | 7.92 | 7.99 | 7.99 | - | 1,017,287 |
| Dec 19, 2025 | 7.90 | 8.08 | 7.90 | 7.99 | 7.99 | 1.27% | 1,865,491 |
| Dec 18, 2025 | 7.75 | 7.92 | 7.71 | 7.89 | 7.89 | 1.81% | 1,544,147 |
| Dec 17, 2025 | 7.87 | 7.90 | 7.74 | 7.75 | 7.75 | -1.65% | 1,023,976 |
| Dec 16, 2025 | 7.91 | 8.03 | 7.82 | 7.88 | 7.88 | -1.25% | 1,393,378 |
| Dec 15, 2025 | 8.15 | 8.15 | 7.87 | 7.98 | 7.98 | -1.60% | 1,506,899 |
| Dec 12, 2025 | 8.41 | 8.43 | 8.06 | 8.11 | 8.11 | -2.52% | 1,397,557 |
| Dec 11, 2025 | 8.37 | 8.47 | 8.24 | 8.32 | 8.32 | -0.83% | 1,760,652 |
| Dec 10, 2025 | 8.74 | 8.87 | 8.37 | 8.39 | 8.39 | -4.77% | 1,881,622 |
| Dec 9, 2025 | 8.71 | 8.84 | 8.71 | 8.81 | 8.81 | - | 1,665,298 |
| Dec 8, 2025 | 8.83 | 9.22 | 8.76 | 8.81 | 8.81 | 0.34% | 2,231,708 |
| Dec 5, 2025 | 8.85 | 8.98 | 8.74 | 8.78 | 8.78 | -0.57% | 979,655 |
| Dec 4, 2025 | 8.90 | 8.97 | 8.75 | 8.83 | 8.83 | -1.56% | 862,649 |
| Dec 3, 2025 | 9.25 | 9.25 | 8.41 | 8.97 | 8.97 | -3.03% | 1,616,564 |