Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data
5.99 ↑0.14 (2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLCO is up 0.41% a day on average. There have been 15 days where Melco Resorts & Entertainment Ltd closed green and 15 days where MLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.85 | 6.01 | 3.02M |
| 2025-05-08 | 5.88 | 5.85 | ↓$0.03 (-0.51%) | 5.72 | 6.09 | 6.13M |
| 2025-05-07 | 5.54 | 5.64 | ↑$0.10 (1.81%) | 5.50 | 5.69 | 3.28M |
| 2025-05-06 | 5.42 | 5.50 | ↑$0.08 (1.48%) | 5.31 | 5.58 | 3.16M |
| 2025-05-05 | 5.34 | 5.43 | ↑$0.09 (1.69%) | 5.30 | 5.53 | 2.72M |
| 2025-05-02 | 5.16 | 5.35 | ↑$0.19 (3.68%) | 5.13 | 5.40 | 3.78M |
| 2025-05-01 | 5.07 | 5.03 | ↓$0.04 (-0.79%) | 5.02 | 5.27 | 2.54M |
| 2025-04-30 | 4.98 | 5.15 | ↑$0.17 (3.41%) | 4.95 | 5.25 | 3.56M |
| 2025-04-29 | 5.23 | 5.18 | ↓$0.05 (-0.96%) | 5.16 | 5.30 | 5.81M |
| 2025-04-28 | 4.97 | 5.23 | ↑$0.26 (5.23%) | 4.90 | 5.30 | 5.76M |
| 2025-04-25 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 5.02 | 5.15 | 3.47M |
| 2025-04-24 | 4.88 | 5.10 | ↑$0.22 (4.51%) | 4.88 | 5.18 | 12.76M |
| 2025-04-23 | 4.94 | 4.90 | ↓$0.04 (-0.81%) | 4.84 | 5.08 | 6.13M |
| 2025-04-22 | 4.87 | 4.82 | ↓$0.05 (-1.03%) | 4.79 | 4.92 | 7.16M |
| 2025-04-21 | 4.82 | 4.83 | ↑$0.01 (0.21%) | 4.74 | 4.89 | 5.44M |
| 2025-04-17 | 4.87 | 4.84 | ↓$0.03 (-0.62%) | 4.74 | 4.90 | 4.73M |
| 2025-04-16 | 4.89 | 4.74 | ↓$0.15 (-3.07%) | 4.69 | 4.89 | 7.52M |
| 2025-04-15 | 4.84 | 4.94 | ↑$0.10 (2.07%) | 4.80 | 5.00 | 4.82M |
| 2025-04-14 | 4.81 | 4.92 | ↑$0.11 (2.29%) | 4.79 | 5.03 | 6.24M |
| 2025-04-11 | 4.93 | 4.76 | ↓$0.17 (-3.45%) | 4.69 | 4.93 | 8.40M |
| 2025-04-10 | 5.12 | 4.83 | ↓$0.29 (-5.66%) | 4.72 | 5.22 | 8.39M |
| 2025-04-09 | 4.63 | 5.09 | ↑$0.46 (9.94%) | 4.61 | 5.17 | 7.14M |
| 2025-04-08 | 4.75 | 4.61 | ↓$0.14 (-2.95%) | 4.55 | 5.04 | 6.42M |
| 2025-04-07 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.55 | 4.89 | 5.68M |
| 2025-04-04 | 5.09 | 4.80 | ↓$0.29 (-5.70%) | 4.74 | 5.13 | 9.02M |
| 2025-04-03 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 4.93 | 5.37 | 7.70M |
| 2025-04-02 | 5.20 | 5.33 | ↑$0.13 (2.50%) | 5.16 | 5.42 | 3.85M |
| 2025-04-01 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.21 | 5.32 | 2.14M |
| 2025-03-31 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.19 | 5.36 | 4.10M |
| 2025-03-28 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.20 | 5.37 | 3.38M |
Create an account or log in to view more rows.
$MLCO Short again!!
$MLCO rip and dip today bulls
$MLCO here to raid
$MLCO warming up
$MLCO who here can't stand the CEO?
$MLCO bought more
$MLCO Nothing but time to wait
$MLCO Beautiful!!
$MLCO buying time
added
$MLCO warming up