Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
8.78
-0.05 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
8.62
-0.16 (-1.82%)
After-hours: Dec 5, 2025, 6:23 PM EST
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.85 | 8.98 | 8.74 | 8.78 | 8.78 | -0.57% | 979,605 |
| Dec 4, 2025 | 8.90 | 8.97 | 8.75 | 8.83 | 8.83 | -1.56% | 862,588 |
| Dec 3, 2025 | 9.25 | 9.25 | 8.41 | 8.97 | 8.97 | -3.03% | 1,616,564 |
| Dec 2, 2025 | 9.37 | 9.37 | 9.18 | 9.25 | 9.25 | -1.49% | 923,664 |
| Dec 1, 2025 | 9.32 | 9.53 | 9.23 | 9.39 | 9.39 | 3.07% | 2,030,867 |
| Nov 28, 2025 | 8.81 | 9.20 | 8.78 | 9.11 | 9.11 | 2.02% | 1,002,403 |
| Nov 26, 2025 | 8.95 | 9.05 | 8.89 | 8.93 | 8.93 | - | 738,039 |
| Nov 25, 2025 | 8.96 | 9.13 | 8.89 | 8.93 | 8.93 | 0.34% | 1,490,498 |
| Nov 24, 2025 | 8.77 | 8.92 | 8.72 | 8.90 | 8.90 | 2.53% | 2,356,046 |
| Nov 21, 2025 | 8.63 | 8.76 | 8.40 | 8.68 | 8.68 | - | 994,469 |
| Nov 20, 2025 | 8.79 | 8.96 | 8.52 | 8.68 | 8.68 | -0.80% | 1,962,109 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.64 | 8.75 | 8.75 | -2.78% | 1,430,032 |
| Nov 18, 2025 | 8.96 | 9.14 | 8.85 | 9.00 | 9.00 | -0.22% | 2,139,687 |
| Nov 17, 2025 | 8.98 | 9.17 | 8.92 | 9.02 | 9.02 | -0.44% | 1,971,648 |
| Nov 14, 2025 | 8.84 | 9.14 | 8.84 | 9.06 | 9.06 | 0.67% | 2,234,412 |
| Nov 13, 2025 | 9.02 | 9.15 | 8.90 | 9.00 | 9.00 | -0.77% | 1,974,942 |
| Nov 12, 2025 | 9.08 | 9.16 | 8.96 | 9.07 | 9.07 | 1.23% | 2,079,834 |
| Nov 11, 2025 | 8.93 | 9.32 | 8.83 | 8.96 | 8.96 | 1.13% | 3,563,129 |
| Nov 10, 2025 | 8.68 | 9.05 | 8.62 | 8.86 | 8.86 | 4.24% | 3,630,423 |
| Nov 7, 2025 | 8.33 | 8.61 | 7.92 | 8.50 | 8.50 | 1.07% | 2,465,859 |
| Nov 6, 2025 | 8.50 | 8.73 | 8.17 | 8.41 | 8.41 | 3.83% | 3,493,457 |
| Nov 5, 2025 | 8.12 | 8.26 | 8.03 | 8.10 | 8.10 | 0.25% | 1,550,444 |
| Nov 4, 2025 | 8.06 | 8.20 | 8.00 | 8.08 | 8.08 | -3.23% | 1,785,094 |
| Nov 3, 2025 | 8.38 | 8.41 | 8.00 | 8.35 | 8.35 | 1.83% | 3,173,550 |
| Oct 31, 2025 | 8.15 | 8.27 | 8.06 | 8.20 | 8.20 | 0.12% | 2,414,322 |
| Oct 30, 2025 | 7.92 | 8.28 | 7.89 | 8.19 | 8.19 | 1.36% | 2,543,901 |
| Oct 29, 2025 | 8.11 | 8.28 | 8.08 | 8.08 | 8.08 | -0.86% | 2,640,464 |
| Oct 28, 2025 | 8.47 | 8.47 | 8.12 | 8.15 | 8.15 | -3.55% | 1,697,494 |
| Oct 27, 2025 | 8.37 | 8.50 | 8.35 | 8.45 | 8.45 | 1.56% | 2,210,993 |
| Oct 24, 2025 | 8.38 | 8.44 | 8.29 | 8.32 | 8.32 | -0.12% | 1,159,213 |
| Oct 23, 2025 | 8.18 | 8.56 | 8.18 | 8.33 | 8.33 | 2.71% | 2,027,275 |
| Oct 22, 2025 | 8.10 | 8.32 | 8.07 | 8.11 | 8.11 | -0.25% | 1,413,226 |
| Oct 21, 2025 | 7.93 | 8.40 | 7.81 | 8.13 | 8.13 | 2.33% | 2,784,810 |
| Oct 20, 2025 | 8.02 | 8.54 | 7.93 | 7.95 | 7.95 | 0.82% | 2,054,985 |
| Oct 17, 2025 | 8.13 | 8.20 | 7.85 | 7.88 | 7.88 | -3.90% | 4,391,706 |
| Oct 16, 2025 | 8.16 | 8.26 | 8.06 | 8.20 | 8.20 | 0.49% | 2,045,223 |
| Oct 15, 2025 | 7.81 | 8.37 | 7.76 | 8.16 | 8.16 | 4.88% | 5,681,195 |
| Oct 14, 2025 | 7.42 | 7.79 | 7.31 | 7.78 | 7.78 | 3.05% | 3,082,762 |
| Oct 13, 2025 | 7.97 | 7.99 | 7.50 | 7.55 | 7.55 | -4.07% | 3,077,969 |
| Oct 10, 2025 | 8.32 | 8.34 | 7.82 | 7.87 | 7.87 | -6.09% | 3,365,538 |
| Oct 9, 2025 | 8.47 | 8.47 | 8.14 | 8.38 | 8.38 | - | 2,572,471 |
| Oct 8, 2025 | 8.29 | 8.81 | 8.22 | 8.38 | 8.38 | 0.84% | 3,131,795 |
| Oct 7, 2025 | 8.52 | 8.64 | 8.30 | 8.31 | 8.31 | -2.46% | 3,092,250 |
| Oct 6, 2025 | 8.43 | 8.62 | 8.43 | 8.52 | 8.52 | 1.07% | 2,039,315 |
| Oct 3, 2025 | 8.93 | 8.98 | 8.26 | 8.43 | 8.43 | -5.60% | 5,610,238 |
| Oct 2, 2025 | 9.35 | 9.37 | 8.92 | 8.93 | 8.93 | -4.18% | 3,615,306 |
| Oct 1, 2025 | 9.20 | 9.39 | 9.20 | 9.32 | 9.32 | 1.64% | 1,935,647 |
| Sep 30, 2025 | 9.89 | 9.90 | 9.14 | 9.17 | 9.17 | -6.81% | 2,352,830 |
| Sep 29, 2025 | 9.78 | 9.90 | 9.69 | 9.84 | 9.84 | 2.71% | 2,210,703 |
| Sep 26, 2025 | 9.50 | 9.60 | 9.42 | 9.58 | 9.58 | 1.16% | 1,753,282 |