-
5 DAY PERFORMANCE
+4.88% -
1 MONTH PERFORMANCE
+49.09% -
3 MONTH PERFORMANCE
+14.75% -
6 MONTH PERFORMANCE
+15.23% -
YEAR-TO-DATE PERFORMANCE
-7.89% -
1 YEAR PERFORMANCE
-7.26%
Melco Resorts & Entertainment Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.15 | $8.17 (0.25%) | $8.21 | $8.01 | 1.67 M | $3.60 B |
| 10/03/2024 | $7.80 | $7.99 (2.44%) | $8.02 | $7.69 | 2.44 M | $3.52 B |
| 10/02/2024 | $8.48 | $8.06 (-4.95%) | $8.62 | $8.02 | 6.04 M | $3.55 B |
| 10/01/2024 | $7.84 | $8.17 (4.21%) | $8.21 | $7.79 | 3.77 M | $3.60 B |
| 09/30/2024 | $7.95 | $7.79 (-2.01%) | $8.01 | $7.69 | 5.26 M | $3.43 B |
| 09/27/2024 | $7.85 | $7.70 (-1.91%) | $7.91 | $7.50 | 6.67 M | $3.39 B |
| 09/26/2024 | $7.20 | $7.57 (5.14%) | $7.64 | $7.19 | 12.28 M | $3.33 B |
| 09/25/2024 | $6.43 | $6.53 (1.56%) | $6.64 | $6.33 | 3.42 M | $2.87 B |
| 09/24/2024 | $6.48 | $6.54 (0.93%) | $6.62 | $6.26 | 6.32 M | $2.88 B |
| 09/23/2024 | $6.04 | $6.00 (-0.66%) | $6.08 | $5.97 | 2.83 M | $2.64 B |
| 09/20/2024 | $5.85 | $5.97 (2.05%) | $6.02 | $5.79 | 3.90 M | $2.63 B |
| 09/19/2024 | $5.76 | $5.85 (1.56%) | $5.96 | $5.72 | 2.82 M | $2.58 B |
| 09/18/2024 | $5.69 | $5.64 (-0.88%) | $5.76 | $5.60 | 1.79 M | $2.48 B |
| 09/17/2024 | $5.65 | $5.69 (0.71%) | $5.76 | $5.55 | 3.52 M | $2.50 B |
| 09/16/2024 | $5.71 | $5.61 (-1.75%) | $5.77 | $5.60 | 2.05 M | $2.47 B |
| 09/13/2024 | $5.53 | $5.71 (3.25%) | $5.77 | $5.52 | 4.30 M | $2.51 B |
| 09/12/2024 | $5.54 | $5.53 (-0.18%) | $5.58 | $5.40 | 2.92 M | $2.43 B |
| 09/11/2024 | $5.39 | $5.49 (1.86%) | $5.55 | $5.30 | 3.16 M | $2.42 B |
| 09/10/2024 | $5.36 | $5.33 (-0.56%) | $5.38 | $5.17 | 2.40 M | $2.35 B |
| 09/09/2024 | $5.32 | $5.34 (0.38%) | $5.43 | $5.27 | 2.51 M | $2.35 B |
| 09/06/2024 | $5.49 | $5.37 (-2.19%) | $5.71 | $5.34 | 5.74 M | $2.36 B |
| 09/05/2024 | $5.41 | $5.48 (1.29%) | $5.51 | $5.35 | 2.72 M | $2.41 B |
| 09/04/2024 | $5.02 | $5.34 (6.37%) | $5.51 | $5.02 | 3.22 M | $2.35 B |
| 09/03/2024 | $5.07 | $5.05 (-0.39%) | $5.17 | $5.03 | 1.99 M | $2.22 B |
| 08/30/2024 | $5.10 | $5.07 (-0.59%) | $5.15 | $5.03 | 2.03 M | $2.23 B |
| 08/29/2024 | $5.09 | $5.09 (0%) | $5.24 | $5.07 | 1.81 M | $2.24 B |
| 08/28/2024 | $5.34 | $5.08 (-4.87%) | $5.34 | $5.05 | 2.86 M | $2.24 B |
| 08/27/2024 | $5.49 | $5.41 (-1.46%) | $5.49 | $5.34 | 1.83 M | $2.38 B |
| 08/26/2024 | $5.49 | $5.47 (-0.36%) | $5.54 | $5.45 | 1.55 M | $2.41 B |
| 08/23/2024 | $5.61 | $5.51 (-1.78%) | $5.61 | $5.43 | 3.06 M | $2.43 B |
| 08/22/2024 | $5.69 | $5.59 (-1.76%) | $5.71 | $5.56 | 1.97 M | $2.46 B |
| 08/21/2024 | $5.50 | $5.64 (2.55%) | $5.73 | $5.47 | 2.71 M | $2.48 B |
| 08/20/2024 | $5.50 | $5.50 (0%) | $5.57 | $5.39 | 3.07 M | $2.42 B |
| 08/19/2024 | $5.24 | $5.55 (5.92%) | $5.61 | $5.22 | 8.06 M | $2.44 B |
| 08/16/2024 | $5.21 | $5.20 (-0.19%) | $5.48 | $5.14 | 9.39 M | $2.29 B |
| 08/15/2024 | $5.21 | $5.18 (-0.58%) | $5.23 | $4.95 | 15.13 M | $2.28 B |
| 08/14/2024 | $5.27 | $5.14 (-2.47%) | $5.45 | $4.95 | 13.96 M | $2.26 B |
| 08/13/2024 | $5.42 | $5.17 (-4.61%) | $5.44 | $5.11 | 7.46 M | $2.28 B |
| 08/12/2024 | $5.53 | $5.39 (-2.53%) | $5.58 | $5.35 | 4.14 M | $2.37 B |
| 08/09/2024 | $5.63 | $5.57 (-1.07%) | $5.69 | $5.49 | 2.37 M | $2.43 B |
| 08/08/2024 | $5.48 | $5.65 (3.1%) | $5.73 | $5.48 | 3.61 M | $2.47 B |
| 08/07/2024 | $5.53 | $5.47 (-1.08%) | $5.62 | $5.42 | 3.72 M | $2.39 B |
| 08/06/2024 | $5.32 | $5.46 (2.63%) | $5.56 | $5.31 | 4.18 M | $2.39 B |
| 08/05/2024 | $4.78 | $5.32 (11.3%) | $5.42 | $4.78 | 4.73 M | $2.33 B |
| 08/02/2024 | $5.30 | $5.15 (-2.83%) | $5.30 | $5.07 | 5.65 M | $2.25 B |
| 08/01/2024 | $5.71 | $5.30 (-7.18%) | $5.71 | $5.14 | 7.67 M | $2.32 B |
| 07/31/2024 | $5.85 | $5.71 (-2.39%) | $6.02 | $5.68 | 3.82 M | $2.50 B |
| 07/30/2024 | $5.80 | $5.75 (-0.86%) | $5.98 | $5.72 | 1.70 M | $2.51 B |
| 07/29/2024 | $5.92 | $5.82 (-1.69%) | $5.94 | $5.79 | 1.54 M | $2.54 B |
| 07/26/2024 | $5.94 | $5.87 (-1.18%) | $5.94 | $5.74 | 1.60 M | $2.57 B |
| 07/25/2024 | $5.75 | $5.83 (1.39%) | $5.91 | $5.67 | 2.02 M | $2.55 B |
| 07/24/2024 | $6.07 | $5.81 (-4.28%) | $6.09 | $5.79 | 2.80 M | $2.54 B |
| 07/23/2024 | $6.07 | $6.08 (0.16%) | $6.21 | $6.03 | 2.57 M | $2.66 B |
| 07/22/2024 | $6.21 | $6.13 (-1.29%) | $6.22 | $6.05 | 2.34 M | $2.68 B |
| 07/19/2024 | $6.10 | $6.17 (1.15%) | $6.20 | $6.00 | 1.93 M | $2.70 B |
| 07/18/2024 | $6.35 | $6.05 (-4.72%) | $6.42 | $6.05 | 4.55 M | $2.64 B |
| 07/17/2024 | $6.54 | $6.49 (-0.76%) | $6.69 | $6.35 | 4.34 M | $2.84 B |
| 07/16/2024 | $6.45 | $6.65 (3.1%) | $6.65 | $6.42 | 2.24 M | $2.91 B |
| 07/15/2024 | $6.64 | $6.46 (-2.71%) | $6.64 | $6.44 | 1.25 M | $2.82 B |
| 07/12/2024 | $6.74 | $6.64 (-1.48%) | $6.75 | $6.47 | 3.15 M | $2.90 B |
| 07/11/2024 | $6.63 | $6.68 (0.75%) | $6.82 | $6.61 | 1.46 M | $2.92 B |
| 07/10/2024 | $6.78 | $6.50 (-4.13%) | $6.79 | $6.45 | 2.68 M | $2.84 B |
| 07/09/2024 | $6.68 | $6.78 (1.5%) | $6.88 | $6.63 | 2.08 M | $2.96 B |
| 07/08/2024 | $7.13 | $6.64 (-6.87%) | $7.15 | $6.61 | 3.20 M | $2.90 B |
| 07/05/2024 | $7.15 | $7.12 (-0.42%) | $7.25 | $7.06 | 925,860 | $3.11 B |