Melco Resorts & Entertainment Limited (MLCO) Charts

$6.16

north_east
$0.06 (0.98%)
Day's range
$6.13
Day's range
$6.28

5 DAY PERFORMANCE

-1.75%

1 MONTH PERFORMANCE

+11.19%

3 MONTH PERFORMANCE

+1.82%

6 MONTH PERFORMANCE

+12.00%

YEAR-TO-DATE PERFORMANCE

+6.39%

1 YEAR PERFORMANCE

-26.84%

Melco Resorts & Entertainment Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $6.17 $6.17 (0%) $6.28 $6.13 963,656 $2.66 B
02/19/2025 $6.15 $6.10 (-0.81%) $6.21 $6.04 3.76 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
01/17/2025 $5.46 $5.54 (1.47%) $5.67 $5.46 2.78 M $2.39 B
01/16/2025 $5.56 $5.45 (-1.98%) $5.62 $5.40 4.55 M $2.35 B
01/15/2025 $5.55 $5.53 (-0.36%) $5.63 $5.40 10.18 M $2.39 B
01/14/2025 $5.62 $5.53 (-1.6%) $5.65 $5.48 1.88 M $2.39 B
01/13/2025 $5.45 $5.56 (2.02%) $5.59 $5.42 1.60 M $2.40 B
01/10/2025 $5.50 $5.43 (-1.27%) $5.56 $5.41 2.06 M $2.34 B
01/08/2025 $5.55 $5.59 (0.72%) $5.60 $5.48 1.45 M $2.41 B
01/07/2025 $5.71 $5.61 (-1.75%) $5.78 $5.57 3.75 M $2.42 B
01/06/2025 $5.85 $5.72 (-2.22%) $5.90 $5.68 2.16 M $2.47 B
01/03/2025 $5.55 $5.60 (0.9%) $5.66 $5.49 1.91 M $2.42 B
01/02/2025 $5.75 $5.52 (-4%) $5.83 $5.49 2.78 M $2.38 B
12/31/2024 $5.60 $5.79 (3.39%) $5.88 $5.58 2.84 M $2.50 B
12/30/2024 $5.80 $5.60 (-3.45%) $5.85 $5.60 2.79 M $2.42 B
12/27/2024 $5.88 $5.88 (0%) $5.89 $5.68 2.70 M $2.54 B
12/26/2024 $5.97 $5.92 (-0.84%) $6.01 $5.89 2.30 M $2.56 B
12/24/2024 $6.20 $5.98 (-3.55%) $6.20 $5.97 2.19 M $2.58 B
12/23/2024 $6.15 $6.18 (0.49%) $6.20 $6.02 1.62 M $2.67 B
12/20/2024 $6.15 $6.15 (0%) $6.24 $6.08 2.77 M $2.65 B
12/19/2024 $6.24 $6.21 (-0.48%) $6.29 $6.08 4.73 M $2.68 B
12/18/2024 $6.44 $6.18 (-4.04%) $6.44 $6.13 6.96 M $2.67 B
12/17/2024 $6.26 $6.34 (1.28%) $6.47 $6.26 3.19 M $2.74 B
12/16/2024 $6.63 $6.45 (-2.71%) $6.78 $6.44 2.29 M $2.78 B
12/13/2024 $6.83 $6.76 (-1.02%) $6.90 $6.67 2.51 M $2.92 B
12/12/2024 $6.97 $6.91 (-0.86%) $7.10 $6.86 3.24 M $2.98 B
12/11/2024 $6.89 $6.96 (1.02%) $7.01 $6.76 2.53 M $3.00 B
12/10/2024 $6.82 $6.92 (1.47%) $7.06 $6.72 2.56 M $2.99 B
12/09/2024 $6.84 $7.06 (3.22%) $7.30 $6.78 6.15 M $3.05 B
12/06/2024 $6.57 $6.56 (-0.15%) $6.71 $6.49 5.74 M $2.83 B
12/05/2024 $6.55 $6.49 (-0.92%) $6.70 $6.49 3.53 M $2.80 B
12/04/2024 $6.46 $6.50 (0.62%) $6.60 $6.46 3.24 M $2.81 B
12/03/2024 $6.62 $6.48 (-2.11%) $6.63 $6.41 2.37 M $2.80 B
12/02/2024 $6.52 $6.56 (0.61%) $6.75 $6.50 6.34 M $2.83 B
11/29/2024 $6.22 $6.42 (3.22%) $6.49 $6.20 3.33 M $2.77 B
11/27/2024 $6.05 $6.20 (2.48%) $6.30 $6.05 2.73 M $2.68 B
11/26/2024 $6.10 $5.98 (-1.97%) $6.10 $5.95 2.31 M $2.58 B
11/25/2024 $5.95 $6.07 (2.02%) $6.23 $5.91 3.11 M $2.62 B
11/22/2024 $6.00 $5.95 (-0.83%) $6.11 $5.93 3.13 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