Melco Resorts & Entertainment (MLCO)
NASDAQ:MLCO
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
5.57
5.67
5.49
5.58
5.58
+0.36%
1,581,360
0.73
Mar 10, 2026
5.68
5.72
5.53
5.56
5.56
-1.77%
1,513,885
0.70
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
Rows: