Education
About Us
Working with TipRanks
Follow Us
Melco Resorts & Entertainment (MLCO)
NASDAQ:MLCO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
5.50
5.68
5.45
5.66
5.66
+1.43%
1,249,665
0.58
Mar 06, 2026
5.62
5.69
5.57
5.58
5.58
-2.62%
667,046
0.30
Mar 05, 2026
5.81
5.87
5.63
5.73
5.73
-1.88%
2,085,570
0.95
Mar 04, 2026
6.15
6.22
5.83
5.84
5.84
-5.04%
2,526,475
1.17
Mar 03, 2026
5.92
6.25
5.92
6.15
6.15
+0.82%
3,728,436
1.76
Mar 02, 2026
5.80
6.13
5.62
6.10
6.10
+2.69%
4,356,040
2.10
Feb 27, 2026
5.88
6.02
5.83
5.94
5.94
-0.17%
3,507,707
1.72
Feb 26, 2026
5.85
6.00
5.80
5.95
5.95
+0.85%
3,288,974
1.63
Feb 25, 2026
5.96
5.97
5.83
5.90
5.90
-0.34%
1,673,724
0.83
Feb 24, 2026
5.86
5.97
5.80
5.92
5.92
+1.54%
1,937,460
0.98
Feb 23, 2026
6.00
6.03
5.69
5.83
5.83
-3.80%
1,823,617
0.93
Feb 20, 2026
5.88
6.09
5.85
6.06
6.06
+3.06%
3,509,575
1.80
Feb 19, 2026
5.58
5.88
5.52
5.88
5.88
+4.44%
2,738,832
1.41
Feb 18, 2026
5.62
5.79
5.51
5.63
5.63
+0.18%
2,131,261
1.11
Feb 17, 2026
5.79
5.88
5.59
5.62
5.62
+1.63%
2,317,653
1.21
Feb 16, 2026
5.38
5.74
5.37
5.53
5.53
0.00%
0
0.00
Feb 13, 2026
5.38
5.74
5.37
5.53
5.53
+2.60%
3,826,251
2.00
Feb 12, 2026
6.21
6.31
5.22
5.39
5.39
-12.50%
9,265,612
5.16
Feb 11, 2026
6.27
6.35
6.15
6.16
6.16
-4.05%
1,966,924
1.09
Feb 10, 2026
6.34
6.37
6.24
6.31
6.31
-1.71%
2,688,972
1.50
Feb 09, 2026
6.40
6.53
6.28
6.42
6.42
+1.10%
2,260,744
1.27
Feb 06, 2026
6.02
6.38
6.01
6.35
6.35
+4.61%
1,998,357
1.10
Feb 05, 2026
6.14
6.14
5.98
6.07
6.07
-1.62%
1,755,906
0.95
Feb 04, 2026
6.07
6.29
6.01
6.17
6.17
+1.82%
2,355,707
1.28
Feb 03, 2026
6.20
6.32
6.02
6.06
6.06
-2.88%
4,029,718
2.20
Feb 02, 2026
6.05
6.27
6.05
6.24
6.24
+2.97%
2,390,559
1.31
Jan 30, 2026
6.03
6.10
5.93
6.06
6.06
+0.17%
1,973,023
1.09
Jan 29, 2026
6.06
6.21
5.98
6.05
6.05
-3.66%
3,382,114
1.86
Jan 28, 2026
6.31
6.44
6.21
6.28
6.28
0.00%
2,362,546
1.30
Jan 27, 2026
6.45
6.45
6.21
6.28
6.28
-2.03%
1,764,084
0.97
Jan 26, 2026
6.35
6.53
6.35
6.41
6.41
+0.94%
1,814,351
0.99
Jan 23, 2026
6.32
6.37
6.24
6.35
6.35
+0.16%
1,276,239
0.69
Jan 22, 2026
6.10
6.40
6.05
6.34
6.34
+5.32%
4,048,315
2.23
Jan 21, 2026
6.24
6.25
5.90
6.02
6.02
-3.37%
9,169,716
5.42
Jan 20, 2026
6.07
6.36
6.06
6.23
6.23
+1.63%
4,448,954
2.69
Jan 19, 2026
6.59
6.61
6.06
6.13
6.13
0.00%
0
0.00
Jan 16, 2026
6.59
6.61
6.06
6.13
6.13
-8.92%
3,560,056
2.14
Jan 15, 2026
6.76
6.80
6.62
6.73
6.73
+0.75%
1,244,107
0.74
Jan 14, 2026
6.68
6.82
6.63
6.68
6.68
+1.37%
1,633,569
0.95
Jan 13, 2026
6.70
6.73
6.58
6.59
6.59
-1.93%
1,161,117
0.67
Jan 12, 2026
6.78
6.84
6.67
6.72
6.72
+1.05%
2,047,473
1.14
Jan 09, 2026
6.87
6.91
6.55
6.65
6.65
-3.34%
1,786,621
0.99
Jan 08, 2026
6.92
6.96
6.83
6.88
6.88
-1.71%
1,751,579
0.96
Jan 07, 2026
7.49
7.50
6.87
7.00
7.00
-7.04%
3,251,720
1.77
Jan 06, 2026
7.52
7.57
7.44
7.53
7.53
+0.13%
1,002,442
0.54
Jan 05, 2026
7.48
7.68
7.47
7.52
7.52
+0.13%
943,703
0.50
Jan 02, 2026
7.65
7.66
7.47
7.51
7.51
-0.79%
956,214
0.50
Jan 01, 2026
7.62
7.75
7.55
7.57
7.57
0.00%
0
0.00
Dec 31, 2025
7.62
7.75
7.55
7.57
7.57
-0.53%
1,010,321
0.50
Dec 30, 2025
7.83
7.86
7.60
7.61
7.61
-2.81%
1,081,566
0.52
Rows: