Education
About Us
Working with TipRanks
Follow Us
Melco Resorts & Entertainment (MLCO)
NASDAQ:MLCO
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 29, 2025
7.92
7.99
7.75
7.83
7.83
-2.25%
946,769
0.45
Dec 26, 2025
7.90
8.07
7.89
8.01
8.01
+1.65%
844,701
0.40
Dec 25, 2025
7.79
7.89
7.71
7.88
7.88
0.00%
0
0.00
Dec 24, 2025
7.79
7.89
7.71
7.88
7.88
+0.90%
427,802
0.20
Dec 23, 2025
7.96
8.03
7.80
7.81
7.81
-2.25%
697,718
0.32
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
0.85
Dec 18, 2025
7.75
7.92
7.71
7.89
7.89
+1.81%
1,544,147
0.70
Dec 17, 2025
7.87
7.90
7.74
7.75
7.75
-1.65%
1,023,976
0.46
Dec 16, 2025
7.91
8.03
7.82
7.88
7.88
-1.25%
1,393,378
0.62
Dec 15, 2025
8.15
8.15
7.87
7.98
7.98
-1.60%
1,506,899
0.66
Dec 12, 2025
8.41
8.43
8.06
8.11
8.11
-2.52%
1,397,557
0.61
Dec 11, 2025
8.37
8.47
8.24
8.32
8.32
-0.83%
1,760,652
0.76
Dec 10, 2025
8.74
8.87
8.37
8.39
8.39
-4.77%
1,881,622
0.81
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
0.96
Dec 05, 2025
8.85
8.98
8.74
8.78
8.78
-0.57%
979,655
0.42
Dec 04, 2025
8.90
8.97
8.75
8.83
8.83
-1.56%
862,649
0.37
Dec 03, 2025
9.25
9.25
8.41
8.97
8.97
-3.03%
1,616,564
0.68
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
0.84
Nov 28, 2025
8.81
9.20
8.78
9.11
9.11
+2.02%
1,011,456
0.41
Nov 27, 2025
8.95
9.05
8.89
8.93
8.93
0.00%
0
0.00
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
Rows: