Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
8.57
+0.05 (0.59%)
At close: Aug 15, 2025, 4:00 PM
8.75
+0.18 (2.10%)
After-hours: Aug 15, 2025, 7:47 PM EDT
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.48 | 8.66 | 8.48 | 8.57 | 8.57 | 0.59% | 1,268,189 |
| Aug 14, 2025 | 8.48 | 8.54 | 8.41 | 8.52 | 8.52 | -0.70% | 1,188,298 |
| Aug 13, 2025 | 8.67 | 8.68 | 8.44 | 8.58 | 8.58 | -1.15% | 2,738,332 |
| Aug 12, 2025 | 8.66 | 8.84 | 8.63 | 8.68 | 8.68 | 0.46% | 2,015,099 |
| Aug 11, 2025 | 8.62 | 8.72 | 8.55 | 8.64 | 8.64 | -0.23% | 1,389,453 |
| Aug 8, 2025 | 8.63 | 8.78 | 8.36 | 8.66 | 8.66 | -0.69% | 1,578,746 |
| Aug 7, 2025 | 8.65 | 8.81 | 8.62 | 8.72 | 8.72 | 0.81% | 2,765,517 |
| Aug 6, 2025 | 8.81 | 8.81 | 8.61 | 8.65 | 8.65 | -1.48% | 1,990,529 |
| Aug 5, 2025 | 8.88 | 8.95 | 8.77 | 8.78 | 8.78 | -0.45% | 3,412,868 |
| Aug 4, 2025 | 8.95 | 8.98 | 8.70 | 8.82 | 8.82 | 0.11% | 2,359,115 |
| Aug 1, 2025 | 8.68 | 8.94 | 8.67 | 8.81 | 8.81 | 1.85% | 3,605,189 |
| Jul 31, 2025 | 8.69 | 8.75 | 8.23 | 8.65 | 8.65 | 0.82% | 5,912,851 |
| Jul 30, 2025 | 8.60 | 8.81 | 8.45 | 8.58 | 8.58 | -1.04% | 4,165,227 |
| Jul 29, 2025 | 8.92 | 8.96 | 8.66 | 8.67 | 8.67 | -2.80% | 1,702,229 |
| Jul 28, 2025 | 8.99 | 9.05 | 8.90 | 8.92 | 8.92 | -0.56% | 2,503,099 |
| Jul 25, 2025 | 8.76 | 9.07 | 8.66 | 8.97 | 8.97 | 1.82% | 3,375,282 |
| Jul 24, 2025 | 8.99 | 9.09 | 8.80 | 8.81 | 8.81 | -1.23% | 3,818,102 |
| Jul 23, 2025 | 9.13 | 9.17 | 8.78 | 8.92 | 8.92 | -2.41% | 3,012,047 |
| Jul 22, 2025 | 9.05 | 9.15 | 8.88 | 9.14 | 9.14 | 1.67% | 3,168,228 |
| Jul 21, 2025 | 8.97 | 9.05 | 8.85 | 8.99 | 8.99 | 0.22% | 1,765,256 |
| Jul 18, 2025 | 8.91 | 9.05 | 8.86 | 8.97 | 8.97 | 0.56% | 1,926,046 |
| Jul 17, 2025 | 8.79 | 9.04 | 8.74 | 8.92 | 8.92 | 1.25% | 4,272,330 |
| Jul 16, 2025 | 8.92 | 9.00 | 8.78 | 8.81 | 8.81 | -0.90% | 1,982,241 |
| Jul 15, 2025 | 8.81 | 8.93 | 8.76 | 8.89 | 8.89 | 0.68% | 1,789,130 |
| Jul 14, 2025 | 8.73 | 8.91 | 8.68 | 8.83 | 8.83 | 1.49% | 2,830,637 |
| Jul 11, 2025 | 8.71 | 8.76 | 8.51 | 8.70 | 8.70 | -1.25% | 2,927,748 |
| Jul 10, 2025 | 8.89 | 8.91 | 8.73 | 8.81 | 8.81 | -0.34% | 5,962,642 |
| Jul 9, 2025 | 8.89 | 8.91 | 8.74 | 8.84 | 8.84 | 0.45% | 2,986,754 |
| Jul 8, 2025 | 8.70 | 8.87 | 8.60 | 8.80 | 8.80 | 2.21% | 3,787,892 |
| Jul 7, 2025 | 8.48 | 8.71 | 8.48 | 8.61 | 8.61 | 0.58% | 4,824,854 |
| Jul 3, 2025 | 8.48 | 8.61 | 8.36 | 8.56 | 8.56 | 1.54% | 2,504,381 |
| Jul 2, 2025 | 8.19 | 8.52 | 7.97 | 8.43 | 8.43 | 4.59% | 8,490,281 |
| Jul 1, 2025 | 7.87 | 8.22 | 7.86 | 8.06 | 8.06 | 11.48% | 21,097,737 |
| Jun 30, 2025 | 7.15 | 7.28 | 7.01 | 7.23 | 7.23 | 0.42% | 6,359,602 |
| Jun 27, 2025 | 7.06 | 7.29 | 7.01 | 7.20 | 7.20 | 1.98% | 4,911,171 |
| Jun 26, 2025 | 7.00 | 7.11 | 6.94 | 7.06 | 7.06 | 1.44% | 2,184,687 |
| Jun 25, 2025 | 6.88 | 6.97 | 6.76 | 6.96 | 6.96 | 1.75% | 3,672,010 |
| Jun 24, 2025 | 6.65 | 6.85 | 6.65 | 6.84 | 6.84 | 3.01% | 2,495,933 |
| Jun 23, 2025 | 6.43 | 6.64 | 6.34 | 6.64 | 6.64 | 3.75% | 2,348,146 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.47% | 1,390,518 |
| Jun 18, 2025 | 6.29 | 6.40 | 6.26 | 6.37 | 6.37 | 1.43% | 1,231,797 |
| Jun 17, 2025 | 6.40 | 6.44 | 6.26 | 6.28 | 6.28 | -2.79% | 3,262,418 |
| Jun 16, 2025 | 6.13 | 6.48 | 6.13 | 6.46 | 6.46 | 7.31% | 1,771,710 |
| Jun 13, 2025 | 6.21 | 6.26 | 6.00 | 6.02 | 6.02 | -4.60% | 2,972,959 |
| Jun 12, 2025 | 6.38 | 6.38 | 6.25 | 6.31 | 6.31 | -1.25% | 1,058,755 |
| Jun 11, 2025 | 6.40 | 6.55 | 6.34 | 6.39 | 6.39 | -0.16% | 2,196,115 |
| Jun 10, 2025 | 6.20 | 6.45 | 6.18 | 6.40 | 6.40 | 4.07% | 2,255,873 |
| Jun 9, 2025 | 5.88 | 6.19 | 5.88 | 6.15 | 6.15 | 4.41% | 2,659,408 |
| Jun 6, 2025 | 5.89 | 5.92 | 5.81 | 5.89 | 5.89 | -0.67% | 3,310,056 |
| Jun 5, 2025 | 6.10 | 6.12 | 5.92 | 5.93 | 5.93 | -2.63% | 1,374,706 |