Melco Resorts & Entertainment (MLCO)
NASDAQ:MLCO
Want to see MLCO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
5.41
5.43
5.28
5.40
5.40
-0.74%
3,818,830
2.16
May 19, 2026
5.51
5.55
5.43
5.44
5.44
-1.63%
1,738,595
0.97
May 18, 2026
5.49
5.54
5.45
5.53
5.53
+0.55%
1,497,112
0.83
May 15, 2026
5.45
5.51
5.43
5.50
5.50
+0.36%
1,405,965
0.78
May 14, 2026
5.45
5.53
5.41
5.48
5.48
+0.55%
1,718,695
0.96
May 13, 2026
5.49
5.52
5.33
5.45
5.45
-1.09%
2,190,920
1.21
May 12, 2026
5.35
5.64
5.27
5.51
5.51
+3.77%
2,803,736
1.47
May 11, 2026
5.32
5.41
5.25
5.31
5.31
-1.12%
4,337,015
2.31
May 08, 2026
5.58
5.63
5.25
5.37
5.37
-4.11%
3,649,927
1.96
May 07, 2026
5.50
5.61
5.46
5.60
5.60
+2.56%
1,522,845
0.81
May 06, 2026
5.48
5.55
5.38
5.46
5.46
+1.87%
2,961,985
1.60
May 05, 2026
5.53
5.57
5.35
5.36
5.36
-1.83%
2,654,032
1.44
May 04, 2026
5.46
5.54
5.44
5.46
5.46
0.00%
1,466,126
0.79
May 01, 2026
5.79
5.79
5.45
5.46
5.46
-5.37%
2,035,929
1.08
Apr 30, 2026
5.57
5.81
5.44
5.77
5.77
+4.91%
1,835,845
0.97
Apr 29, 2026
5.57
5.58
5.49
5.50
5.50
-0.90%
940,985
0.49
Apr 28, 2026
5.59
5.62
5.50
5.55
5.55
-0.72%
1,032,138
0.53
Apr 27, 2026
5.63
5.69
5.53
5.59
5.59
-0.71%
954,845
0.48
Apr 24, 2026
5.62
5.67
5.52
5.63
5.63
-0.53%
1,153,609
0.58
Apr 23, 2026
5.93
5.94
5.65
5.66
5.66
-5.51%
1,076,790
0.54
Apr 22, 2026
5.90
6.07
5.88
5.99
5.99
+1.53%
1,349,490
0.68
Apr 21, 2026
5.95
5.98
5.81
5.90
5.90
-0.84%
1,753,937
0.86
Apr 20, 2026
6.03
6.05
5.91
5.95
5.95
-0.83%
1,612,501
0.75
Apr 17, 2026
5.98
6.03
5.91
6.00
6.00
+1.52%
1,136,831
0.52
Apr 16, 2026
5.92
5.97
5.82
5.91
5.91
-0.67%
1,162,624
0.53
Apr 15, 2026
5.70
5.99
5.70
5.95
5.95
+4.75%
1,669,130
0.75
Apr 14, 2026
5.68
5.77
5.64
5.68
5.68
+0.35%
1,254,178
0.57
Apr 13, 2026
5.60
5.70
5.53
5.66
5.66
+0.53%
965,557
0.43
Apr 10, 2026
5.74
5.79
5.61
5.63
5.63
-2.26%
905,476
0.41
Apr 09, 2026
5.71
5.78
5.57
5.76
5.76
-0.86%
1,424,851
0.64
Apr 08, 2026
5.75
5.89
5.75
5.81
5.81
+4.87%
1,653,782
0.74
Apr 07, 2026
5.66
5.67
5.49
5.54
5.54
-2.29%
1,155,080
0.51
Apr 06, 2026
5.62
5.70
5.59
5.67
5.67
-0.18%
926,660
0.41
Apr 03, 2026
5.68
5.72
5.54
5.68
5.68
0.00%
0
0.00
Apr 02, 2026
5.68
5.72
5.54
5.68
5.68
-1.56%
1,060,986
0.46
Apr 01, 2026
5.76
5.88
5.72
5.77
5.77
+1.58%
1,281,308
0.56
Mar 31, 2026
5.62
5.76
5.60
5.68
5.68
+2.16%
1,485,319
0.65
Mar 30, 2026
5.53
5.70
5.50
5.56
5.56
-1.07%
1,202,486
0.53
Mar 27, 2026
5.51
5.64
5.49
5.62
5.62
+1.63%
2,888,100
1.29
Mar 26, 2026
5.42
5.58
5.40
5.53
5.53
+0.91%
1,674,514
0.75
Mar 25, 2026
5.59
5.61
5.45
5.48
5.48
-0.72%
1,552,747
0.70
Mar 24, 2026
5.41
5.56
5.41
5.52
5.52
+0.91%
1,577,032
0.72
Mar 23, 2026
5.59
5.59
5.47
5.47
5.47
+0.18%
1,084,873
0.50
Mar 20, 2026
5.49
5.53
5.43
5.46
5.46
-0.73%
1,828,036
0.84
Mar 19, 2026
5.54
5.55
5.48
5.50
5.50
-1.08%
1,036,552
0.48
Mar 18, 2026
5.63
5.70
5.55
5.56
5.56
-2.11%
933,767
0.43
Mar 17, 2026
5.68
5.78
5.65
5.68
5.68
+1.25%
1,128,372
0.52
Mar 16, 2026
5.60
5.68
5.53
5.61
5.61
+0.36%
880,566
0.40
Mar 13, 2026
5.56
5.66
5.50
5.59
5.59
+1.64%
855,451
0.39
Mar 12, 2026
5.55
5.58
5.48
5.50
5.50
-1.43%
3,728,342
1.73
Rows: