5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
+22.59%
3 MONTH PERFORMANCE
+14.21%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
+9.67%
1 YEAR PERFORMANCE
-21.02%
Melco Resorts & Entertainment Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $6.46 | $6.35 (-1.7%) | $6.54 | $6.33 | 1.53 M | $881.81 M |
| 05/28/2025 | $6.37 | $6.33 (-0.63%) | $6.45 | $6.31 | 1.69 M | $879.04 M |
| 05/27/2025 | $6.16 | $6.42 (4.22%) | $6.50 | $6.16 | 3.03 M | $891.53 M |
| 05/23/2025 | $6.07 | $6.11 (0.66%) | $6.23 | $6.06 | 1.27 M | $848.48 M |
| 05/22/2025 | $6.10 | $6.16 (0.98%) | $6.22 | $6.03 | 2.18 M | $855.43 M |
| 05/21/2025 | $6.15 | $6.15 (0%) | $6.27 | $6.05 | 3.62 M | $854.04 M |
| 05/20/2025 | $6.37 | $6.18 (-2.98%) | $6.40 | $6.16 | 2.78 M | $858.21 M |
| 05/19/2025 | $6.33 | $6.42 (1.42%) | $6.54 | $6.33 | 3.48 M | $891.53 M |
| 05/16/2025 | $6.34 | $6.44 (1.58%) | $6.51 | $6.34 | 2.90 M | $894.31 M |
| 05/15/2025 | $6.39 | $6.34 (-0.78%) | $6.46 | $6.33 | 3.08 M | $880.42 M |
| 05/14/2025 | $6.35 | $6.37 (0.31%) | $6.47 | $6.29 | 3.36 M | $884.59 M |
| 05/13/2025 | $6.26 | $6.28 (0.32%) | $6.37 | $6.22 | 2.35 M | $872.09 M |
| 05/12/2025 | $6.16 | $6.25 (1.46%) | $6.37 | $6.13 | 4.31 M | $867.93 M |
| 05/09/2025 | $6.00 | $5.99 (-0.17%) | $6.01 | $5.85 | 3.02 M | $838.02 M |
| 05/08/2025 | $5.88 | $5.85 (-0.51%) | $6.09 | $5.72 | 6.13 M | $818.44 M |
| 05/07/2025 | $5.54 | $5.64 (1.81%) | $5.69 | $5.50 | 3.28 M | $789.06 M |
| 05/06/2025 | $5.42 | $5.50 (1.48%) | $5.58 | $5.31 | 3.16 M | $769.47 M |
| 05/05/2025 | $5.34 | $5.43 (1.69%) | $5.53 | $5.30 | 2.72 M | $759.68 M |
| 05/02/2025 | $5.16 | $5.35 (3.68%) | $5.40 | $5.13 | 3.78 M | $748.49 M |
| 05/01/2025 | $5.07 | $5.03 (-0.79%) | $5.27 | $5.02 | 2.54 M | $703.72 M |
| 04/30/2025 | $4.98 | $5.15 (3.41%) | $5.25 | $4.95 | 3.56 M | $720.50 M |
| 04/29/2025 | $5.23 | $5.18 (-0.96%) | $5.30 | $5.16 | 5.81 M | $724.70 M |
| 04/28/2025 | $4.97 | $5.23 (5.23%) | $5.30 | $4.90 | 5.76 M | $731.70 M |
| 04/25/2025 | $5.06 | $5.10 (0.79%) | $5.15 | $5.01 | 3.47 M | $713.52 M |
| 04/24/2025 | $4.88 | $5.10 (4.51%) | $5.18 | $4.88 | 12.76 M | $713.52 M |
| 04/23/2025 | $4.94 | $4.90 (-0.81%) | $5.08 | $4.84 | 6.13 M | $685.54 M |
| 04/22/2025 | $4.87 | $4.82 (-1.03%) | $4.92 | $4.79 | 7.16 M | $674.34 M |
| 04/21/2025 | $4.82 | $4.83 (0.21%) | $4.89 | $4.74 | 5.44 M | $675.74 M |
| 04/17/2025 | $4.87 | $4.84 (-0.62%) | $4.90 | $4.74 | 4.73 M | $677.14 M |
| 04/16/2025 | $4.89 | $4.74 (-3.07%) | $4.89 | $4.68 | 7.52 M | $663.15 M |
| 04/15/2025 | $4.84 | $4.94 (2.07%) | $5.00 | $4.80 | 4.82 M | $691.13 M |
| 04/14/2025 | $4.81 | $4.92 (2.29%) | $5.03 | $4.79 | 6.24 M | $688.34 M |
| 04/11/2025 | $4.93 | $4.76 (-3.45%) | $4.93 | $4.69 | 8.40 M | $665.95 M |
| 04/10/2025 | $5.12 | $4.83 (-5.66%) | $5.22 | $4.72 | 8.39 M | $675.74 M |
| 04/09/2025 | $4.63 | $5.09 (9.94%) | $5.17 | $4.61 | 7.14 M | $712.12 M |
| 04/08/2025 | $4.75 | $4.61 (-2.95%) | $5.04 | $4.55 | 6.42 M | $644.96 M |
| 04/07/2025 | $4.70 | $4.63 (-1.49%) | $4.89 | $4.55 | 5.68 M | $647.76 M |
| 04/04/2025 | $5.09 | $4.80 (-5.7%) | $5.13 | $4.74 | 9.03 M | $671.55 M |
| 04/03/2025 | $5.30 | $5.32 (0.38%) | $5.37 | $4.93 | 7.70 M | $744.30 M |
| 04/02/2025 | $5.20 | $5.33 (2.5%) | $5.42 | $5.16 | 3.85 M | $745.70 M |
| 04/01/2025 | $5.29 | $5.26 (-0.57%) | $5.32 | $5.21 | 2.14 M | $735.90 M |
| 03/31/2025 | $5.20 | $5.27 (1.35%) | $5.36 | $5.19 | 4.10 M | $737.30 M |
| 03/28/2025 | $5.34 | $5.27 (-1.31%) | $5.37 | $5.20 | 3.38 M | $737.30 M |
| 03/27/2025 | $5.34 | $5.40 (1.12%) | $5.51 | $5.34 | 2.29 M | $755.49 M |
| 03/26/2025 | $5.45 | $5.38 (-1.28%) | $5.50 | $5.34 | 2.72 M | $752.69 M |
| 03/25/2025 | $5.59 | $5.45 (-2.5%) | $5.60 | $5.36 | 4.68 M | $762.49 M |
| 03/24/2025 | $5.54 | $5.57 (0.54%) | $5.64 | $5.54 | 3.87 M | $779.27 M |
| 03/21/2025 | $5.47 | $5.54 (1.28%) | $5.56 | $5.29 | 4.87 M | $775.08 M |
| 03/20/2025 | $5.66 | $5.58 (-1.41%) | $5.71 | $5.56 | 2.06 M | $780.67 M |
| 03/19/2025 | $5.80 | $5.78 (-0.34%) | $5.83 | $5.70 | 2.66 M | $808.65 M |
| 03/18/2025 | $5.73 | $5.75 (0.35%) | $5.81 | $5.68 | 1.63 M | $804.46 M |
| 03/17/2025 | $5.63 | $5.75 (2.13%) | $5.82 | $5.63 | 4.22 M | $804.46 M |
| 03/14/2025 | $5.61 | $5.63 (0.36%) | $5.82 | $5.56 | 2.82 M | $787.67 M |
| 03/13/2025 | $5.38 | $5.45 (1.3%) | $5.54 | $5.37 | 3.89 M | $762.49 M |
| 03/12/2025 | $5.50 | $5.47 (-0.55%) | $5.55 | $5.30 | 3.91 M | $765.28 M |
| 03/11/2025 | $5.37 | $5.49 (2.23%) | $5.53 | $5.31 | 8.71 M | $768.08 M |
| 03/10/2025 | $5.55 | $5.42 (-2.34%) | $5.64 | $5.33 | 5.28 M | $758.29 M |
| 03/07/2025 | $5.71 | $5.64 (-1.23%) | $5.81 | $5.58 | 2.27 M | $789.07 M |
| 03/06/2025 | $5.93 | $5.75 (-3.04%) | $5.94 | $5.74 | 5.32 M | $804.46 M |
| 03/05/2025 | $5.81 | $5.94 (2.24%) | $5.95 | $5.70 | 2.24 M | $831.04 M |
| 03/04/2025 | $5.56 | $5.65 (1.62%) | $5.69 | $5.49 | 2.47 M | $790.47 M |
| 03/03/2025 | $6.10 | $5.65 (-7.38%) | $6.11 | $5.61 | 4.04 M | $790.47 M |
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.
