-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-10.66% -
3 MONTH PERFORMANCE
+7.99% -
6 MONTH PERFORMANCE
-27.62% -
YEAR-TO-DATE PERFORMANCE
-32.92% -
1 YEAR PERFORMANCE
-18.49%
Melco Resorts & Entertainment Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.00 | $5.95 (-0.83%) | $6.11 | $5.93 | 1.53 M | $2.57 B |
| 11/21/2024 | $6.00 | $6.06 (1%) | $6.07 | $5.91 | 2.01 M | $2.62 B |
| 11/20/2024 | $6.02 | $6.05 (0.5%) | $6.17 | $6.00 | 4.08 M | $2.61 B |
| 11/19/2024 | $5.93 | $5.98 (0.84%) | $6.05 | $5.91 | 3.85 M | $2.58 B |
| 11/18/2024 | $6.11 | $6.00 (-1.8%) | $6.17 | $5.94 | 8.26 M | $2.59 B |
| 11/15/2024 | $6.14 | $6.12 (-0.33%) | $6.18 | $6.04 | 1.71 M | $2.64 B |
| 11/14/2024 | $6.15 | $6.18 (0.49%) | $6.33 | $6.14 | 5.68 M | $2.67 B |
| 11/13/2024 | $6.27 | $6.15 (-1.91%) | $6.30 | $6.13 | 4.36 M | $2.65 B |
| 11/12/2024 | $6.58 | $6.29 (-4.41%) | $6.68 | $6.28 | 3.43 M | $2.72 B |
| 11/11/2024 | $6.83 | $6.75 (-1.17%) | $6.89 | $6.61 | 2.22 M | $2.91 B |
| 11/08/2024 | $6.84 | $6.83 (-0.15%) | $6.98 | $6.75 | 4.35 M | $2.95 B |
| 11/07/2024 | $6.98 | $7.12 (2.01%) | $7.29 | $6.92 | 5.06 M | $3.07 B |
| 11/06/2024 | $6.66 | $6.77 (1.65%) | $6.82 | $6.40 | 4.33 M | $2.92 B |
| 11/05/2024 | $6.69 | $6.74 (0.75%) | $6.92 | $6.51 | 3.28 M | $2.91 B |
| 11/04/2024 | $6.69 | $6.57 (-1.79%) | $6.89 | $6.50 | 3.82 M | $2.84 B |
| 11/01/2024 | $6.87 | $6.72 (-2.18%) | $6.89 | $6.68 | 1.87 M | $2.96 B |
| 10/31/2024 | $6.81 | $6.72 (-1.32%) | $6.81 | $6.56 | 3.23 M | $2.96 B |
| 10/30/2024 | $6.84 | $6.85 (0.15%) | $6.91 | $6.82 | 1.14 M | $3.02 B |
| 10/29/2024 | $7.03 | $6.95 (-1.14%) | $7.15 | $6.95 | 1.82 M | $3.06 B |
| 10/28/2024 | $6.79 | $6.99 (2.95%) | $7.08 | $6.79 | 1.70 M | $3.08 B |
| 10/25/2024 | $6.68 | $6.73 (0.75%) | $6.87 | $6.64 | 1.75 M | $2.96 B |
| 10/24/2024 | $6.73 | $6.68 (-0.74%) | $6.82 | $6.62 | 2.14 M | $2.94 B |
| 10/23/2024 | $6.89 | $6.66 (-3.34%) | $6.94 | $6.66 | 1.67 M | $2.93 B |
| 10/22/2024 | $6.96 | $6.90 (-0.86%) | $6.99 | $6.85 | 1.57 M | $3.04 B |
| 10/21/2024 | $7.00 | $6.95 (-0.71%) | $7.05 | $6.83 | 2.84 M | $3.06 B |
| 10/18/2024 | $7.31 | $7.13 (-2.46%) | $7.36 | $7.09 | 2.17 M | $3.14 B |
| 10/17/2024 | $7.36 | $7.04 (-4.35%) | $7.43 | $7.03 | 2.94 M | $3.10 B |
| 10/16/2024 | $7.46 | $7.50 (0.54%) | $7.58 | $7.43 | 1.63 M | $3.30 B |
| 10/15/2024 | $7.71 | $7.38 (-4.28%) | $7.76 | $7.33 | 3.28 M | $3.25 B |
| 10/14/2024 | $7.48 | $7.71 (3.07%) | $7.86 | $7.45 | 3.16 M | $3.39 B |
| 10/11/2024 | $7.79 | $7.89 (1.28%) | $8.08 | $7.77 | 2.65 M | $3.47 B |
| 10/10/2024 | $7.90 | $7.85 (-0.63%) | $7.97 | $7.82 | 2.28 M | $3.46 B |
| 10/09/2024 | $7.76 | $7.91 (1.93%) | $8.04 | $7.75 | 3.84 M | $3.48 B |
| 10/08/2024 | $7.70 | $8.01 (4.03%) | $8.07 | $7.50 | 5.60 M | $3.53 B |
| 10/07/2024 | $8.57 | $8.48 (-1.05%) | $8.90 | $8.32 | 4.18 M | $3.73 B |
| 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 |