5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-13.18%
3 MONTH PERFORMANCE
-13.95%
6 MONTH PERFORMANCE
-30.79%
YEAR-TO-DATE PERFORMANCE
-16.93%
1 YEAR PERFORMANCE
-21.79%
Melco Resorts & Entertainment Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $4.87 | $4.77 (-2.16%) | $4.89 | $4.74 | 1.98 M | $666.65 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 | $2.43 B |
| 03/13/2025 | $5.38 | $5.45 (1.3%) | $5.54 | $5.37 | 3.89 M | $2.35 B |
| 03/12/2025 | $5.50 | $5.47 (-0.55%) | $5.55 | $5.30 | 3.91 M | $2.36 B |
| 03/11/2025 | $5.37 | $5.49 (2.23%) | $5.53 | $5.31 | 8.71 M | $2.37 B |
| 03/10/2025 | $5.55 | $5.42 (-2.34%) | $5.64 | $5.33 | 5.28 M | $2.34 B |
| 03/07/2025 | $5.71 | $5.64 (-1.23%) | $5.81 | $5.58 | 2.27 M | $2.43 B |
| 03/06/2025 | $5.93 | $5.75 (-3.04%) | $5.94 | $5.74 | 5.32 M | $2.48 B |
| 03/05/2025 | $5.81 | $5.94 (2.24%) | $5.95 | $5.70 | 2.24 M | $2.56 B |
| 03/04/2025 | $5.56 | $5.65 (1.62%) | $5.69 | $5.49 | 2.47 M | $2.44 B |
| 03/03/2025 | $6.10 | $5.65 (-7.38%) | $6.11 | $5.61 | 4.04 M | $2.44 B |
| 02/28/2025 | $5.44 | $5.56 (2.21%) | $5.76 | $5.43 | 3.48 M | $2.40 B |
| 02/27/2025 | $5.31 | $5.58 (5.08%) | $5.93 | $5.15 | 4.50 M | $2.41 B |
| 02/26/2025 | $5.76 | $5.73 (-0.52%) | $5.86 | $5.66 | 3.22 M | $2.47 B |
| 02/25/2025 | $5.74 | $5.60 (-2.44%) | $5.75 | $5.54 | 2.97 M | $2.42 B |
| 02/24/2025 | $6.01 | $5.75 (-4.33%) | $6.02 | $5.73 | 6.17 M | $2.48 B |
| 02/21/2025 | $6.16 | $6.01 (-2.44%) | $6.25 | $5.92 | 4.08 M | $2.59 B |
| 02/20/2025 | $6.17 | $6.13 (-0.65%) | $6.28 | $6.08 | 3.04 M | $2.65 B |
| 02/19/2025 | $6.15 | $6.10 (-0.81%) | $6.21 | $6.04 | 5.94 M | $2.63 B |
| 02/18/2025 | $6.31 | $6.24 (-1.11%) | $6.35 | $6.17 | 3.43 M | $2.69 B |
| 02/14/2025 | $5.88 | $6.27 (6.63%) | $6.28 | $5.87 | 10.58 M | $2.71 B |
| 02/13/2025 | $5.62 | $5.75 (2.31%) | $5.77 | $5.60 | 3.49 M | $2.48 B |
| 02/12/2025 | $5.32 | $5.50 (3.38%) | $5.55 | $5.23 | 2.01 M | $2.37 B |
| 02/11/2025 | $5.21 | $5.28 (1.34%) | $5.40 | $5.21 | 2.65 M | $2.28 B |
| 02/10/2025 | $5.44 | $5.31 (-2.39%) | $5.47 | $5.20 | 4.35 M | $2.29 B |
| 02/07/2025 | $5.45 | $5.52 (1.28%) | $5.62 | $5.42 | 4.08 M | $2.38 B |
| 02/06/2025 | $5.36 | $5.34 (-0.37%) | $5.40 | $5.30 | 4.51 M | $2.31 B |
| 02/05/2025 | $5.32 | $5.33 (0.19%) | $5.46 | $5.15 | 4.89 M | $2.30 B |
| 02/04/2025 | $5.62 | $5.36 (-4.63%) | $5.74 | $5.32 | 6.72 M | $2.31 B |
| 02/03/2025 | $5.70 | $5.62 (-1.4%) | $5.85 | $5.61 | 3.27 M | $2.43 B |
| 01/31/2025 | $6.28 | $5.91 (-5.89%) | $6.28 | $5.85 | 3.18 M | $2.55 B |
| 01/30/2025 | $6.04 | $6.26 (3.64%) | $6.35 | $5.99 | 4.42 M | $2.70 B |
| 01/29/2025 | $5.95 | $5.87 (-1.34%) | $6.04 | $5.85 | 3.63 M | $2.53 B |
| 01/28/2025 | $5.82 | $5.92 (1.72%) | $5.94 | $5.75 | 3.33 M | $2.56 B |
| 01/27/2025 | $5.68 | $5.78 (1.76%) | $5.84 | $5.61 | 4.72 M | $2.49 B |
| 01/24/2025 | $5.60 | $5.60 (0%) | $5.69 | $5.54 | 5.04 M | $2.42 B |
| 01/23/2025 | $5.45 | $5.53 (1.47%) | $5.61 | $5.40 | 3.85 M | $2.39 B |
| 01/22/2025 | $5.57 | $5.48 (-1.62%) | $5.62 | $5.46 | 8.17 M | $2.37 B |
| 01/21/2025 | $5.57 | $5.59 (0.36%) | $5.68 | $5.53 | 6.46 M | $2.41 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.
