Education
About Us
Working with TipRanks
Follow Us
Melco Resorts & Entertainment (MLCO)
NASDAQ:MLCO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
6.92
6.96
6.83
6.88
6.88
-1.71%
1,751,579
0.89
Jan 07, 2026
7.49
7.50
6.87
7.00
7.00
-7.04%
3,251,720
1.65
Jan 06, 2026
7.52
7.57
7.44
7.53
7.53
+0.13%
1,002,442
0.50
Jan 05, 2026
7.48
7.68
7.47
7.52
7.52
+0.13%
943,703
0.46
Jan 02, 2026
7.65
7.66
7.47
7.51
7.51
-0.79%
956,214
0.45
Dec 31, 2025
7.62
7.75
7.55
7.57
7.57
-0.53%
1,010,321
0.48
Dec 30, 2025
7.83
7.86
7.60
7.61
7.61
-2.81%
1,081,566
0.51
Dec 29, 2025
7.92
7.99
7.75
7.83
7.83
-2.25%
946,769
0.44
Dec 26, 2025
7.90
8.07
7.89
8.01
8.01
+1.65%
844,701
0.39
Dec 24, 2025
7.79
7.89
7.71
7.88
7.88
+0.90%
427,802
0.19
Dec 23, 2025
7.96
8.03
7.80
7.81
7.81
-2.25%
697,718
0.31
Dec 22, 2025
7.96
8.10
7.92
7.99
7.99
0.00%
1,017,287
0.46
Dec 19, 2025
7.90
8.08
7.90
7.99
7.99
+1.27%
1,865,491
0.84
Dec 18, 2025
7.75
7.92
7.71
7.89
7.89
+1.81%
1,544,147
0.69
Dec 17, 2025
7.87
7.90
7.74
7.75
7.75
-1.65%
1,023,976
0.45
Dec 16, 2025
7.91
8.03
7.82
7.88
7.88
-1.25%
1,393,378
0.60
Dec 15, 2025
8.15
8.15
7.87
7.98
7.98
-1.60%
1,506,899
0.65
Dec 12, 2025
8.41
8.43
8.06
8.11
8.11
-2.52%
1,397,557
0.59
Dec 11, 2025
8.37
8.47
8.24
8.32
8.32
-0.83%
1,760,652
0.75
Dec 10, 2025
8.74
8.87
8.37
8.39
8.39
-4.77%
1,881,622
0.80
Dec 09, 2025
8.71
8.84
8.71
8.81
8.81
0.00%
1,665,298
0.71
Dec 08, 2025
8.83
9.22
8.76
8.81
8.81
+0.34%
2,231,708
0.94
Dec 05, 2025
8.85
8.98
8.74
8.78
8.78
-0.57%
979,655
0.41
Dec 04, 2025
8.90
8.97
8.75
8.83
8.83
-1.56%
862,649
0.36
Dec 03, 2025
9.25
9.25
8.41
8.97
8.97
-3.03%
1,616,564
0.66
Dec 02, 2025
9.37
9.37
9.18
9.25
9.25
-1.49%
923,664
0.38
Dec 01, 2025
9.32
9.53
9.23
9.39
9.39
+3.07%
2,036,325
0.83
Nov 28, 2025
8.81
9.20
8.78
9.11
9.11
+2.02%
1,011,456
0.41
Nov 26, 2025
8.95
9.05
8.89
8.93
8.93
0.00%
738,041
0.29
Nov 25, 2025
8.96
9.13
8.89
8.93
8.93
+0.34%
2,784,524
1.09
Nov 24, 2025
8.77
8.92
8.72
8.90
8.90
+2.53%
2,356,276
0.91
Nov 21, 2025
8.63
8.76
8.40
8.68
8.68
0.00%
994,491
0.38
Nov 20, 2025
8.79
8.96
8.52
8.68
8.68
-0.80%
1,962,109
0.74
Nov 19, 2025
9.00
9.00
8.64
8.75
8.75
-2.78%
1,430,032
0.54
Nov 18, 2025
8.96
9.14
8.85
9.00
9.00
-0.22%
2,139,687
0.80
Nov 17, 2025
8.98
9.17
8.92
9.02
9.02
-0.44%
1,971,648
0.72
Nov 14, 2025
8.84
9.14
8.84
9.06
9.06
+0.67%
2,234,412
0.81
Nov 13, 2025
9.02
9.15
8.90
9.00
9.00
-0.77%
1,974,942
0.72
Nov 12, 2025
9.08
9.16
8.96
9.07
9.07
+1.23%
2,079,834
0.76
Nov 11, 2025
8.93
9.32
8.83
8.96
8.96
+1.13%
3,563,129
1.32
Nov 10, 2025
8.68
9.05
8.62
8.86
8.86
+4.24%
3,630,423
1.35
Nov 07, 2025
8.33
8.61
7.92
8.50
8.50
+1.07%
2,465,859
0.93
Nov 06, 2025
8.50
8.73
8.17
8.41
8.41
+3.83%
3,493,457
1.33
Nov 05, 2025
8.12
8.26
8.03
8.10
8.10
+0.25%
1,550,444
0.58
Nov 04, 2025
8.06
8.20
8.00
8.08
8.08
-3.23%
1,785,094
0.67
Nov 03, 2025
8.38
8.41
8.00
8.35
8.35
+1.83%
3,173,550
1.19
Oct 31, 2025
8.15
8.27
8.06
8.20
8.20
+0.12%
2,414,297
0.91
Oct 30, 2025
7.92
8.28
7.89
8.19
8.19
+1.36%
2,543,900
0.95
Oct 29, 2025
8.11
8.28
8.08
8.08
8.08
-0.86%
2,640,364
0.97
Oct 28, 2025
8.47
8.47
8.12
8.15
8.15
-3.55%
1,697,444
0.61
Rows: