5 DAY PERFORMANCE
-12.36%
1 MONTH PERFORMANCE
-17.83%
3 MONTH PERFORMANCE
-38.96%
6 MONTH PERFORMANCE
-35.47%
YEAR-TO-DATE PERFORMANCE
-26.95%
1 YEAR PERFORMANCE
-11.80%
Melco Resorts & Entertainment Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $5.38 | $5.53 (2.79%) | $5.74 | $5.37 | 3.83 M | $728.42 M |
| 02/12/2026 | $6.21 | $5.39 (-13.2%) | $6.31 | $5.22 | 9.27 M | $709.98 M |
| 02/11/2026 | $6.27 | $6.16 (-1.75%) | $6.35 | $6.15 | 1.97 M | $811.40 M |
| 02/10/2026 | $6.34 | $6.31 (-0.47%) | $6.37 | $6.24 | 2.69 M | $831.16 M |
| 02/09/2026 | $6.40 | $6.42 (0.31%) | $6.53 | $6.28 | 2.26 M | $845.65 M |
| 02/06/2026 | $6.02 | $6.35 (5.48%) | $6.38 | $6.01 | 2.00 M | $836.43 M |
| 02/05/2026 | $6.14 | $6.07 (-1.14%) | $6.14 | $5.98 | 1.76 M | $799.55 M |
| 02/04/2026 | $6.07 | $6.17 (1.65%) | $6.29 | $6.01 | 2.36 M | $812.72 M |
| 02/03/2026 | $6.20 | $6.06 (-2.26%) | $6.32 | $6.02 | 4.03 M | $798.23 M |
| 02/02/2026 | $6.05 | $6.24 (3.14%) | $6.27 | $6.05 | 2.39 M | $821.94 M |
| 01/30/2026 | $6.03 | $6.06 (0.5%) | $6.10 | $5.93 | 1.97 M | $798.23 M |
| 01/29/2026 | $6.06 | $6.05 (-0.17%) | $6.21 | $5.98 | 3.38 M | $796.91 M |
| 01/28/2026 | $6.31 | $6.28 (-0.48%) | $6.44 | $6.21 | 2.36 M | $827.21 M |
| 01/27/2026 | $6.45 | $6.28 (-2.64%) | $6.45 | $6.21 | 1.76 M | $827.21 M |
| 01/26/2026 | $6.35 | $6.41 (0.94%) | $6.53 | $6.35 | 1.81 M | $844.33 M |
| 01/23/2026 | $6.32 | $6.35 (0.47%) | $6.37 | $6.24 | 1.28 M | $836.43 M |
| 01/22/2026 | $6.10 | $6.34 (3.93%) | $6.40 | $6.05 | 4.05 M | $835.11 M |
| 01/21/2026 | $6.24 | $6.02 (-3.53%) | $6.25 | $5.90 | 9.17 M | $792.96 M |
| 01/20/2026 | $6.07 | $6.23 (2.64%) | $6.36 | $6.06 | 4.45 M | $820.62 M |
| 01/16/2026 | $6.59 | $6.13 (-6.98%) | $6.61 | $6.06 | 3.56 M | $807.45 M |
| 01/15/2026 | $6.76 | $6.73 (-0.44%) | $6.80 | $6.62 | 1.24 M | $886.48 M |
| 01/14/2026 | $6.68 | $6.68 (0%) | $6.82 | $6.63 | 1.63 M | $879.90 M |
| 01/13/2026 | $6.70 | $6.59 (-1.64%) | $6.73 | $6.58 | 1.16 M | $868.04 M |
| 01/12/2026 | $6.78 | $6.72 (-0.88%) | $6.84 | $6.67 | 2.05 M | $885.17 M |
| 01/09/2026 | $6.87 | $6.65 (-3.2%) | $6.91 | $6.55 | 1.79 M | $2.77 B |
| 01/08/2026 | $6.92 | $6.88 (-0.58%) | $6.96 | $6.83 | 1.75 M | $2.87 B |
| 01/07/2026 | $7.49 | $7.00 (-6.54%) | $7.50 | $6.87 | 3.25 M | $2.92 B |
| 01/06/2026 | $7.52 | $7.53 (0.13%) | $7.57 | $7.44 | 1.00 M | $3.14 B |
| 01/05/2026 | $7.48 | $7.52 (0.53%) | $7.68 | $7.47 | 943.70 K | $3.13 B |
| 01/02/2026 | $7.65 | $7.51 (-1.83%) | $7.66 | $7.47 | 956.21 K | $3.13 B |
| 12/31/2025 | $7.62 | $7.57 (-0.66%) | $7.75 | $7.55 | 1.01 M | $3.15 B |
| 12/30/2025 | $7.83 | $7.61 (-2.81%) | $7.86 | $7.60 | 1.08 M | $3.17 B |
| 12/29/2025 | $7.92 | $7.83 (-1.14%) | $7.99 | $7.75 | 946.77 K | $3.26 B |
| 12/26/2025 | $7.90 | $8.01 (1.39%) | $8.07 | $7.89 | 844.70 K | $3.34 B |
| 12/24/2025 | $7.79 | $7.88 (1.16%) | $7.89 | $7.71 | 427.80 K | $3.28 B |
| 12/23/2025 | $7.96 | $7.81 (-1.88%) | $8.03 | $7.80 | 697.72 K | $3.25 B |
| 12/22/2025 | $7.96 | $7.99 (0.38%) | $8.10 | $7.92 | 1.02 M | $3.33 B |
| 12/19/2025 | $7.90 | $7.99 (1.14%) | $8.07 | $7.90 | 1.87 M | $3.33 B |
| 12/18/2025 | $7.75 | $7.89 (1.81%) | $7.92 | $7.71 | 1.54 M | $3.29 B |
| 12/17/2025 | $7.87 | $7.75 (-1.52%) | $7.90 | $7.74 | 1.02 M | $3.23 B |
| 12/16/2025 | $7.91 | $7.88 (-0.38%) | $8.03 | $7.82 | 1.39 M | $3.28 B |
| 12/15/2025 | $8.15 | $7.98 (-2.09%) | $8.15 | $7.87 | 1.51 M | $3.32 B |
| 12/12/2025 | $8.41 | $8.11 (-3.57%) | $8.43 | $8.06 | 1.40 M | $3.38 B |
| 12/11/2025 | $8.37 | $8.32 (-0.6%) | $8.47 | $8.24 | 1.76 M | $3.47 B |
| 12/10/2025 | $8.74 | $8.39 (-4%) | $8.87 | $8.37 | 1.88 M | $3.50 B |
| 12/09/2025 | $8.71 | $8.81 (1.15%) | $8.84 | $8.71 | 1.67 M | $3.67 B |
| 12/08/2025 | $8.83 | $8.81 (-0.23%) | $9.22 | $8.76 | 2.23 M | $3.67 B |
| 12/05/2025 | $8.85 | $8.78 (-0.79%) | $8.98 | $8.74 | 979.66 K | $3.66 B |
| 12/04/2025 | $8.90 | $8.83 (-0.79%) | $8.97 | $8.75 | 862.65 K | $3.68 B |
| 12/03/2025 | $9.25 | $8.97 (-3.03%) | $9.25 | $8.41 | 1.62 M | $3.74 B |
| 12/02/2025 | $9.37 | $9.25 (-1.28%) | $9.37 | $9.18 | 923.70 K | $3.85 B |
| 12/01/2025 | $9.32 | $9.39 (0.75%) | $9.53 | $9.23 | 2.04 M | $3.91 B |
| 11/28/2025 | $8.81 | $9.11 (3.41%) | $9.20 | $8.78 | 1.01 M | $3.80 B |
| 11/26/2025 | $8.95 | $8.93 (-0.22%) | $9.05 | $8.89 | 738.04 K | $3.72 B |
| 11/25/2025 | $8.96 | $8.93 (-0.33%) | $9.13 | $8.89 | 2.78 M | $3.72 B |
| 11/24/2025 | $8.77 | $8.90 (1.48%) | $8.92 | $8.72 | 2.36 M | $3.71 B |
| 11/21/2025 | $8.63 | $8.68 (0.58%) | $8.76 | $8.40 | 994.50 K | $3.62 B |
| 11/20/2025 | $8.79 | $8.68 (-1.25%) | $8.96 | $8.52 | 1.96 M | $3.62 B |
| 11/19/2025 | $9.00 | $8.75 (-2.78%) | $9.00 | $8.64 | 1.43 M | $3.65 B |
| 11/18/2025 | $8.96 | $9.00 (0.45%) | $9.14 | $8.85 | 2.14 M | $3.75 B |
| 11/17/2025 | $8.98 | $9.02 (0.45%) | $9.16 | $8.92 | 1.97 M | $3.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
