Dark

MLCO
Melco Resorts & Entertainment Limited
stock NASDAQ ADR

At Close

Aug 21, 2026 3:59:56 PM EDT

5.48USD+2.430%(+0.13)1,090,105

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 17, 2026 9:28:30 AM EDT

5.66USD+5.794%(+0.31)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

5.35USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	5.3900	5.5300	5.3900	5.4900	+2.617%	1,090,105	0.000%
2026-08-20	5.4700	5.4900	5.2400	5.3500	-2.372%	1,836,141	+2.617%
2026-08-19	5.4700	5.5100	5.4400	5.4800	+0.735%	878,904	+0.182%
2026-08-18	5.4800	5.5600	5.4250	5.4400	-0.548%	1,472,607	+0.919%
2026-08-17	5.6300	5.6300	5.4300	5.4700	-2.321%	1,515,137	+0.366%
2026-08-14	5.5000	5.6600	5.5000	5.6000	+1.818%	1,307,346	-1.964%
2026-08-13	5.1900	5.6150	5.0800	5.5000	-0.362%	3,086,340	-0.182%
2026-08-12	5.6300	5.6350	5.5050	5.5200	-0.541%	794,875	-0.543%
2026-08-11	5.4300	5.5500	5.4300	5.5500	+1.648%	994,112	-1.081%
2026-08-10	5.5300	5.5600	5.4500	5.4600	-1.087%	1,245,316	+0.549%
2026-08-07	5.5250	5.5650	5.4300	5.5200	0.000%	2,185,358	-0.543%
2026-08-06	5.6100	5.6350	5.5000	5.5200	-2.301%	1,994,709	-0.543%
2026-08-05	5.7100	5.7850	5.6300	5.6500	+1.254%	1,102,042	-2.832%
2026-08-04	5.5100	5.6350	5.5100	5.5800	0.000%	1,532,942	-1.613%
2026-08-03	5.6900	5.7150	5.5100	5.5800	-2.618%	1,798,578	-1.613%
2026-07-31	5.7600	5.8300	5.7000	5.7300	-0.521%	1,151,932	-4.188%
2026-07-30	5.7500	5.8400	5.5600	5.7600	+1.230%	2,046,481	-4.687%
2026-07-29	5.7300	5.7400	5.6050	5.6900	+0.887%	1,443,331	-3.515%
2026-07-28	5.6700	5.6780	5.5550	5.6400	+0.356%	1,211,310	-2.660%
2026-07-27	5.4900	5.6400	5.4900	5.6200	+3.882%	1,436,545	-2.313%
2026-07-24	5.6000	5.6000	5.3700	5.4100	-2.873%	1,426,091	+1.479%
2026-07-23	5.4700	5.5900	5.4550	5.5700	+1.828%	1,656,824	-1.436%
2026-07-22	5.4500	5.5098	5.4200	5.4700	+0.737%	1,928,014	+0.366%
2026-07-21	5.4900	5.5300	5.4300	5.4300	-0.912%	2,053,602	+1.105%
2026-07-20	5.4700	5.5200	5.4400	5.4800	+0.550%	1,603,334	+0.182%
2026-07-17	5.3800	5.5700	5.3800	5.4500	+0.554%	2,773,128	+0.734%
2026-07-16	5.3200	5.6000	5.3000	5.4200	+3.042%	4,971,010	+1.292%
2026-07-15	5.1900	5.3550	5.1900	5.2600	+1.349%	2,736,076	+4.373%
2026-07-14	5.3500	5.4350	5.1500	5.1900	-4.244%	3,572,069	+5.780%
2026-07-13	5.5100	5.6000	5.4200	5.4200	-1.275%	2,269,300	+1.292%
2026-07-10	5.3800	5.5500	5.3650	5.4900	+3.781%	3,566,509	0.000%
2026-07-09	5.2200	5.3450	5.1800	5.2900	+0.762%	6,329,644	+3.781%
2026-07-08	5.2900	5.3600	5.1750	5.2500	-0.190%	8,231,790	+4.571%
2026-07-07	5.2800	5.3600	5.2000	5.2600	+0.574%	3,161,675	+4.373%
2026-07-06	5.4000	5.4300	5.0800	5.2300	-2.968%	4,850,909	+4.971%
2026-07-02	5.2400	5.4200	5.1802	5.3900	+2.863%	3,481,843	+1.855%
2026-07-01	5.2700	5.2900	5.1200	5.2400	-0.569%	2,762,899	+4.771%
2026-06-30	5.3300	5.4100	5.2450	5.2700	-2.045%	3,543,467	+4.175%
2026-06-29	5.3500	5.4550	5.3500	5.3800	+0.373%	2,234,997	+2.045%
2026-06-26	5.2300	5.4000	5.2200	5.3600	+3.675%	2,193,741	+2.425%
2026-06-25	5.4400	5.4691	5.0700	5.1700	-5.484%	3,891,591	+6.190%
2026-06-24	5.4400	5.5200	5.4400	5.4700	+0.923%	1,799,104	+0.366%
2026-06-23	5.3100	5.4500	5.2601	5.4200	+2.264%	2,128,131	+1.292%
2026-06-22	5.3300	5.4350	5.2612	5.3000	-4.159%	3,623,157	+3.585%
2026-06-18	5.4000	5.5700	5.4000	5.5300	+1.654%	1,256,940	-0.723%
2026-06-17	5.3900	5.5300	5.3900	5.4400	+0.369%	1,812,330	+0.919%
2026-06-16	5.4100	5.5200	5.4000	5.4200	-0.368%	1,720,443	+1.292%
2026-06-15	5.5100	5.5500	5.4400	5.4400	-1.091%	2,744,036	+0.919%
2026-06-12	5.6300	5.6300	5.4900	5.5000	-1.079%	2,056,505	-0.182%
2026-06-11	5.6100	5.6400	5.3500	5.5600	-1.243%	4,309,753	-1.259%
2026-06-10	5.5700	5.7100	5.4000	5.6300	+0.178%	4,531,365	-2.487%
2026-06-09	5.9000	6.0400	5.6050	5.6200	-5.546%	2,018,199	-2.313%
2026-06-08	5.6600	6.0069	5.6400	5.9500	+4.386%	3,504,536	-7.731%
2026-06-05	5.8400	5.8400	5.6900	5.7000	-2.062%	1,009,001	-3.684%
2026-06-04	5.8600	6.0550	5.8050	5.8200	+0.692%	2,284,310	-5.670%
2026-06-03	5.7500	5.8500	5.6000	5.7800	+0.522%	1,749,980	-5.017%
2026-06-02	5.8500	5.8500	5.7350	5.7500	-1.541%	950,029	-4.522%
2026-06-01	5.6800	5.8700	5.6400	5.8400	+5.036%	1,419,741	-5.993%
2026-05-29	5.5500	5.6200	5.5050	5.5600	+0.361%	1,294,441	-1.259%
2026-05-28	5.4900	5.6393	5.4800	5.5400	+0.181%	1,172,466	-0.903%
2026-05-27	5.5700	5.6000	5.4700	5.5300	0.000%	1,543,043	-0.723%
2026-05-26	5.4300	5.5400	5.3600	5.5300	+2.788%	2,579,187	-0.723%
2026-05-22	5.3700	5.4200	5.1850	5.3800	-0.555%	3,863,310	+2.045%
2026-05-21	5.3300	5.4500	5.3300	5.4100	+0.185%	4,320,473	+1.479%
2026-05-20	5.4100	5.4300	5.2819	5.4000	-0.735%	3,818,830	+1.667%
2026-05-19	5.5100	5.5500	5.4300	5.4400	-1.627%	1,738,595	+0.919%
2026-05-18	5.4900	5.5400	5.4450	5.5300	+0.545%	1,497,113	-0.723%
2026-05-15	5.4500	5.5100	5.4300	5.5000	+0.365%	1,405,966	-0.182%
2026-05-14	5.4500	5.5300	5.4050	5.4800	+0.550%	1,718,695	+0.182%
2026-05-13	5.4900	5.5200	5.3300	5.4500	-1.089%	2,190,920	+0.734%
2026-05-12	5.3500	5.6350	5.2700	5.5100	+3.766%	2,803,736	-0.363%
2026-05-11	5.3200	5.4050	5.2500	5.3100	-1.117%	4,369,823	+3.390%
2026-05-08	5.5800	5.6300	5.2500	5.3700	-4.107%	3,649,927	+2.235%
2026-05-07	5.5000	5.6100	5.4600	5.6000	+2.564%	1,522,845	-1.964%
2026-05-06	5.4800	5.5500	5.3800	5.4600	+1.866%	2,961,986	+0.549%
2026-05-05	5.5300	5.5700	5.3450	5.3600	-1.832%	2,654,033	+2.425%
2026-05-04	5.4600	5.5400	5.4400	5.4600	0.000%	1,466,127	+0.549%
2026-05-01	5.7900	5.7900	5.4500	5.4600	-5.373%	2,035,930	+0.549%
2026-04-30	5.5700	5.8050	5.4400	5.7700	+4.909%	1,835,846	-4.853%
2026-04-29	5.5700	5.5750	5.4850	5.5000	-0.901%	1,047,125	-0.182%
2026-04-28	5.5900	5.6193	5.5000	5.5500	-0.716%	1,032,138	-1.081%
2026-04-27	5.6300	5.6900	5.5300	5.5900	-0.710%	954,845	-1.789%
2026-04-24	5.6200	5.6700	5.5150	5.6300	-0.530%	1,153,609	-2.487%
2026-04-23	5.9300	5.9400	5.6500	5.6600	-5.509%	1,076,790	-3.004%
2026-04-22	5.9000	6.0650	5.8800	5.9900	+1.525%	1,349,491	-8.347%
2026-04-21	5.9500	5.9800	5.8101	5.9000	-0.840%	1,753,933	-6.949%
2026-04-20	6.0300	6.0500	5.9050	5.9500	-0.833%	1,578,093	-7.731%
2026-04-17	5.9800	6.0300	5.9100	6.0000	+1.523%	1,136,832	-8.500%
2026-04-16	5.9200	5.9700	5.8200	5.9100	-0.672%	1,162,624	-7.107%
2026-04-15	5.7000	5.9900	5.7000	5.9500	+4.754%	1,669,130	-7.731%
2026-04-14	5.6800	5.7700	5.6400	5.6800	+0.353%	1,254,179	-3.345%
2026-04-13	5.6000	5.7000	5.5301	5.6600	+0.533%	965,558	-3.004%
2026-04-10	5.7400	5.7900	5.6100	5.6300	-2.257%	905,459	-2.487%
2026-04-09	5.7100	5.7800	5.5650	5.7600	-0.861%	1,424,852	-4.687%
2026-04-08	5.7500	5.8850	5.7500	5.8100	+4.874%	1,743,148	-5.508%
2026-04-07	5.6600	5.6700	5.4900	5.5400	-2.293%	1,155,081	-0.903%
2026-04-06	5.6200	5.6950	5.5850	5.6700	-0.176%	926,660	-3.175%
2026-04-02	5.6800	5.7200	5.5400	5.6800	-1.560%	1,060,986	-3.345%
2026-04-01	5.7600	5.8800	5.7200	5.7700	+1.585%	1,281,309	-4.853%
2026-03-31	5.6200	5.7550	5.6000	5.6800	+2.158%	1,485,319	-3.345%
2026-03-30	5.5300	5.7000	5.4950	5.5600	-1.068%	1,202,487	-1.259%
2026-03-27	5.5100	5.6400	5.4900	5.6200	+1.627%	2,890,915	-2.313%
2026-03-26	5.4200	5.5801	5.4000	5.5300	+0.912%	1,674,515	-0.723%
2026-03-25	5.5900	5.6100	5.4450	5.4800	-0.725%	1,552,754	+0.182%
2026-03-24	5.4100	5.5600	5.4100	5.5200	+0.914%	1,647,809	-0.543%
2026-03-23	5.5900	5.5900	5.4700	5.4700	+0.183%	1,084,875	+0.366%
2026-03-20	5.4900	5.5300	5.4300	5.4600	-0.727%	1,828,828	+0.549%
2026-03-19	5.5400	5.5500	5.4800	5.5000	-1.079%	1,036,554	-0.182%
2026-03-18	5.6300	5.7000	5.5500	5.5600	-2.113%	934,131	-1.259%
2026-03-17	5.6800	5.7750	5.6500	5.6800	+1.248%	1,128,298	-3.345%
2026-03-16	5.6000	5.6800	5.5300	5.6100	+0.358%	880,581	-2.139%
2026-03-13	5.5600	5.6550	5.4950	5.5900	+1.636%	856,052	-1.789%
2026-03-12	5.5500	5.5800	5.4800	5.5000	-1.434%	3,778,171	-0.182%
2026-03-11	5.5700	5.6650	5.4900	5.5800	+0.360%	1,581,361	-1.613%
2026-03-10	5.6800	5.7200	5.5300	5.5600	-1.767%	1,513,894	-1.259%
2026-03-09	5.5000	5.6800	5.4500	5.6600	+1.434%	1,249,801	-3.004%
2026-03-06	5.6200	5.6850	5.5700	5.5800	-2.618%	667,046	-1.613%
2026-03-05	5.8050	5.8700	5.6250	5.7300	-1.884%	2,085,571	-4.188%
2026-03-04	6.1500	6.2200	5.8300	5.8400	-5.041%	2,526,476	-5.993%
2026-03-03	5.9200	6.2450	5.9200	6.1500	+0.820%	3,728,436	-10.732%
2026-03-02	5.8000	6.1294	5.6200	6.1000	+2.694%	4,356,041	-10.000%
2026-02-27	5.8800	6.0200	5.8260	5.9400	-0.168%	3,504,647	-7.576%
2026-02-26	5.8500	6.0000	5.8000	5.9500	+0.847%	3,288,776	-7.731%
2026-02-25	5.9600	5.9700	5.8300	5.9000	-0.338%	1,673,724	-6.949%
2026-02-24	5.8600	5.9650	5.8000	5.9200	+1.544%	1,937,460	-7.264%
2026-02-23	6.0000	6.0250	5.6900	5.8300	-3.795%	1,823,617	-5.832%
2026-02-20	5.8800	6.0850	5.8450	6.0600	+3.061%	3,509,575	-9.406%
2026-02-19	5.5800	5.8800	5.5200	5.8800	+4.440%	2,738,832	-6.633%
2026-02-18	5.6200	5.7900	5.5100	5.6300	+0.178%	2,131,261	-2.487%
2026-02-17	5.7900	5.8800	5.5900	5.6200	+1.627%	2,317,429	-2.313%
2026-02-13	5.3800	5.7400	5.3700	5.5300	+2.597%	3,826,028	-0.723%
2026-02-12	6.2120	6.3099	5.2200	5.3900	-12.500%	9,257,978	+1.855%
2026-02-11	6.2700	6.3499	6.1450	6.1600	-2.377%	1,966,899	-10.877%
2026-02-10	6.3400	6.3700	6.2424	6.3100	-1.713%	2,688,872	-12.995%
2026-02-09	6.4000	6.5250	6.2800	6.4200	+1.102%	2,260,744	-14.486%
2026-02-06	6.0200	6.3800	6.0100	6.3500	+4.613%	1,998,349	-13.543%
2026-02-05	6.1400	6.1400	5.9800	6.0700	-1.621%	1,755,906	-9.555%
2026-02-04	6.0700	6.2900	6.0100	6.1700	+1.815%	2,357,328	-11.021%
2026-02-03	6.2000	6.3174	6.0200	6.0600	-2.885%	4,029,717	-9.406%
2026-02-02	6.0500	6.2700	6.0500	6.2400	+2.970%	2,390,361	-12.019%
2026-01-30	6.0300	6.0950	5.9300	6.0600	+0.165%	1,972,723	-9.406%
2026-01-29	6.0600	6.2100	5.9800	6.0500	-3.662%	3,379,538	-9.256%
2026-01-28	6.3100	6.4400	6.2100	6.2800	0.000%	2,362,546	-12.580%
2026-01-27	6.4500	6.4500	6.2100	6.2800	-2.028%	1,764,084	-12.580%
2026-01-26	6.3500	6.5250	6.3500	6.4100	+0.945%	1,814,281	-14.353%
2026-01-23	6.3200	6.3700	6.2350	6.3500	+0.158%	1,277,608	-13.543%
2026-01-22	6.1000	6.4000	6.0501	6.3400	+5.316%	4,048,315	-13.407%
2026-01-21	6.2400	6.2450	5.9000	6.0200	-3.371%	9,164,050	-8.804%
2026-01-20	6.0700	6.3600	6.0600	6.2300	+1.631%	4,445,783	-11.878%
2026-01-16	6.5900	6.6100	6.0550	6.1300	-8.915%	3,555,267	-10.440%
2026-01-15	6.7600	6.8000	6.6200	6.7300	+0.749%	1,240,886	-18.425%
2026-01-14	6.6800	6.8200	6.6250	6.6800	+1.366%	1,631,015	-17.814%
2026-01-13	6.7000	6.7300	6.5800	6.5900	-1.935%	1,158,094	-16.692%
2026-01-12	6.7800	6.8400	6.6700	6.7200	+1.053%	2,043,402	-18.304%
2026-01-09	6.8700	6.9100	6.5500	6.6500	-3.343%	1,741,243	-17.444%
2026-01-08	6.9200	6.9600	6.8300	6.8800	-1.714%	1,748,616	-20.203%
2026-01-07	7.4900	7.5000	6.8650	7.0000	-7.039%	3,243,780	-21.571%
2026-01-06	7.5200	7.5700	7.4400	7.5300	+0.133%	1,000,071	-27.092%
2026-01-05	7.4800	7.6800	7.4700	7.5200	+0.133%	942,127	-26.995%
2026-01-02	7.6500	7.6600	7.4700	7.5100	-0.793%	954,910	-26.897%
2025-12-31	7.6200	7.7500	7.5500	7.5700	-0.526%	1,009,107	-27.477%
2025-12-30	7.8300	7.8600	7.6000	7.6100	-2.810%	1,080,596	-27.858%
2025-12-29	7.9200	7.9900	7.7500	7.8300	-2.247%	945,689	-29.885%
2025-12-26	7.9000	8.0701	7.8900	8.0100	+1.650%	844,336	-31.461%
2025-12-24	7.7900	7.8900	7.7100	7.8800	+0.896%	426,687	-30.330%
2025-12-23	7.9600	8.0300	7.8000	7.8100	-2.253%	697,343	-29.706%
2025-12-22	7.9600	8.1000	7.9200	7.9900	0.000%	1,015,792	-31.289%
2025-12-19	7.9000	8.0750	7.9000	7.9900	+1.267%	1,864,411	-31.289%
2025-12-18	7.7500	7.9150	7.7100	7.8900	+1.806%	1,540,191	-30.418%
2025-12-17	7.8700	7.9000	7.7400	7.7500	-1.650%	1,022,840	-29.161%
2025-12-16	7.9100	8.0300	7.8200	7.8800	-1.253%	1,390,361	-30.330%
2025-12-15	8.1500	8.1500	7.8700	7.9800	-1.603%	1,504,657	-31.203%
2025-12-12	8.4100	8.4300	8.0600	8.1100	-2.524%	1,395,919	-32.306%
2025-12-11	8.3700	8.4700	8.2400	8.3200	-0.834%	1,758,359	-34.014%
2025-12-10	8.7400	8.8700	8.3700	8.3900	-4.767%	1,878,629	-34.565%
2025-12-09	8.7100	8.8350	8.7050	8.8100	0.000%	1,664,074	-37.684%
2025-12-08	8.8300	9.2200	8.7600	8.8100	+0.342%	2,229,935	-37.684%
2025-12-05	8.8500	8.9800	8.7400	8.7800	-0.566%	978,852	-37.472%
2025-12-04	8.9000	8.9650	8.7500	8.8300	-1.561%	860,798	-37.826%
2025-12-03	9.2500	9.2500	8.4100	8.9700	-3.027%	1,613,777	-38.796%
2025-12-02	9.3700	9.3700	9.1800	9.2500	-1.491%	922,812	-40.649%
2025-12-01	9.3200	9.5300	9.2300	9.3900	+3.074%	2,032,804	-41.534%
2025-11-28	8.8100	9.2000	8.7750	9.1100	+2.016%	1,010,306	-39.737%
2025-11-26	8.9500	9.0500	8.8850	8.9300	0.000%	736,157	-38.522%
2025-11-25	8.9600	9.1300	8.8900	8.9300	+0.337%	2,781,816	-38.522%
2025-11-24	8.7700	8.9200	8.7150	8.9000	+2.535%	2,354,925	-38.315%
2025-11-21	8.6300	8.7550	8.4000	8.6800	0.000%	993,395	-36.751%
2025-11-20	8.7900	8.9550	8.5200	8.6800	-0.800%	1,959,683	-36.751%
2025-11-19	9.0000	9.0000	8.6400	8.7500	-2.778%	1,427,601	-37.257%
2025-11-18	8.9600	9.1400	8.8450	9.0000	-0.222%	2,136,436	-39.000%
2025-11-17	8.9800	9.1650	8.9200	9.0200	-0.442%	1,970,416	-39.135%
2025-11-14	8.8400	9.1350	8.8400	9.0600	+0.667%	2,229,808	-39.404%
2025-11-13	9.0200	9.1450	8.8950	9.0000	-0.772%	1,974,637	-39.000%
2025-11-12	9.0800	9.1600	8.9600	9.0700	+1.228%	2,077,610	-39.471%
2025-11-11	8.9300	9.3150	8.8300	8.9600	+1.129%	3,557,707	-38.728%
2025-11-10	8.6800	9.0450	8.6150	8.8600	+4.235%	3,625,517	-38.036%
2025-11-07	8.3300	8.6050	7.9150	8.5000	+1.070%	2,465,859	-35.412%
2025-11-06	8.5000	8.7300	8.1650	8.4100	+3.827%	3,493,457	-34.721%
2025-11-05	8.1200	8.2550	8.0300	8.1000	+0.248%	1,550,444	-32.222%
2025-11-04	8.0550	8.2000	8.0000	8.0800	-3.234%	1,782,131	-32.054%
2025-11-03	8.3800	8.4100	7.9950	8.3500	+1.829%	3,172,660	-34.251%
2025-10-31	8.1500	8.2650	8.0550	8.2000	+0.122%	2,411,334	-33.049%
2025-10-30	7.9200	8.2800	7.8900	8.1900	+1.361%	2,541,552	-32.967%
2025-10-29	8.1100	8.2800	8.0750	8.0800	-0.859%	2,640,464	-32.054%
2025-10-28	8.4700	8.4700	8.1200	8.1500	-3.550%	1,697,155	-32.638%
2025-10-27	8.3700	8.5000	8.3450	8.4500	+1.562%	2,210,993	-35.030%
2025-10-24	8.3800	8.4350	8.2850	8.3200	-0.120%	1,159,213	-34.014%
2025-10-23	8.1800	8.5600	8.1800	8.3300	+2.713%	2,025,895	-34.094%
2025-10-22	8.1000	8.3235	8.0700	8.1100	-0.246%	1,413,026	-32.306%
2025-10-21	7.9300	8.4000	7.8100	8.1300	+2.329%	2,781,473	-32.472%
2025-10-20	8.0200	8.5400	7.9300	7.9450	+0.825%	2,054,985	-30.900%
2025-10-17	8.1300	8.2000	7.8500	7.8800	-3.902%	4,391,706	-30.330%
2025-10-16	8.1600	8.2600	8.0600	8.2000	+0.490%	2,045,223	-33.049%
2025-10-15	7.8100	8.3700	7.7600	8.1600	+4.884%	5,681,195	-32.721%
2025-10-14	7.4200	7.7900	7.3100	7.7800	+3.046%	3,082,762	-29.434%
2025-10-13	7.9700	7.9850	7.5000	7.5500	-4.066%	3,077,969	-27.285%
2025-10-10	8.3200	8.3350	7.8150	7.8700	-6.086%	3,365,538	-30.241%
2025-10-09	8.4700	8.4700	8.1400	8.3800	0.000%	2,572,471	-34.487%
2025-10-08	8.2900	8.8100	8.2200	8.3800	+0.842%	3,131,795	-34.487%
2025-10-07	8.5200	8.6399	8.3000	8.3100	-2.465%	3,092,250	-33.935%
2025-10-06	8.4300	8.6150	8.4300	8.5200	+1.068%	2,039,315	-35.563%
2025-10-03	8.9300	8.9780	8.2600	8.4300	-5.599%	5,610,238	-34.875%
2025-10-02	9.3500	9.3700	8.9200	8.9300	-4.185%	3,615,306	-38.522%
2025-10-01	9.2000	9.3900	9.2000	9.3200	+1.636%	1,935,647	-41.094%
2025-09-30	9.8900	9.9000	9.1400	9.1700	-6.809%	2,352,830	-40.131%
2025-09-29	9.7800	9.9000	9.6900	9.8400	+2.714%	2,210,703	-44.207%
2025-09-26	9.5000	9.6000	9.4200	9.5800	+1.162%	1,753,282	-42.693%
2025-09-25	9.4900	9.5000	9.2300	9.4700	-0.734%	2,020,942	-42.027%
2025-09-24	9.6600	9.6600	9.4500	9.5400	-0.313%	1,687,277	-42.453%
2025-09-23	9.4600	9.6700	9.4600	9.5700	+0.105%	1,514,317	-42.633%
2025-09-22	9.5100	9.6300	9.4500	9.5600	-0.313%	1,532,439	-42.573%
2025-09-19	9.7400	9.7400	9.5600	9.5900	-0.519%	1,974,472	-42.753%
2025-09-18	9.4800	9.6950	9.4600	9.6400	+1.581%	3,616,336	-43.050%
2025-09-17	9.6600	9.6600	9.4300	9.4900	-1.556%	4,276,958	-42.150%
2025-09-16	9.7200	9.7600	9.5450	9.6400	-0.823%	2,237,256	-43.050%
2025-09-15	9.5000	9.7500	9.4100	9.7200	+1.250%	3,213,058	-43.519%
2025-09-12	9.8600	9.9500	9.4100	9.6000	-3.614%	1,998,440	-42.813%
2025-09-11	9.7800	9.9750	9.7000	9.9600	+2.364%	2,225,430	-44.880%
2025-09-10	9.7600	9.8400	9.6250	9.7300	+0.829%	1,227,836	-43.577%
2025-09-09	9.6000	9.7350	9.5500	9.6500	+0.416%	2,967,429	-43.109%
2025-09-08	9.8300	9.8300	9.6000	9.6100	-1.335%	1,542,014	-42.872%
2025-09-05	10.1500	10.1500	9.6650	9.7400	-3.469%	3,522,076	-43.634%
2025-09-04	10.0800	10.1500	9.9900	10.0900	-0.395%	2,601,076	-45.590%
2025-09-03	9.9900	10.1400	9.8500	10.1300	+1.300%	2,205,492	-45.805%
2025-09-02	9.8200	10.1200	9.8100	10.0000	+0.604%	2,298,076	-45.100%
2025-08-29	10.0700	10.0700	9.8735	9.9400	-1.291%	3,147,921	-44.769%
2025-08-28	9.9500	10.0800	9.9200	10.0700	+1.717%	3,673,791	-45.482%
2025-08-27	9.6600	9.9700	9.5800	9.9000	+1.747%	3,496,621	-44.545%
2025-08-26	9.5200	9.7900	9.5000	9.7300	+2.637%	5,519,696	-43.577%
2025-08-25	9.2200	9.5000	9.2150	9.4800	+3.268%	3,017,576	-42.089%
2025-08-22	8.9900	9.2000	8.8742	9.1800	+2.915%	3,238,316	-40.196%
2025-08-21	8.9600	9.0800	8.9000	8.9200	-0.446%	2,297,967	-38.453%
2025-08-20	8.9400	9.1150	8.7200	8.9600	+0.224%	3,626,040	-38.728%
2025-08-19	8.5700	8.9900	8.5700	8.9400	+4.075%	5,813,480	-38.591%
2025-08-18	8.6500	8.7000	8.5700	8.5900	+0.233%	1,932,844	-36.088%
2025-08-15	8.4800	8.6600	8.4800	8.5700	+0.587%	1,268,373	-35.939%
2025-08-14	8.4800	8.5400	8.4100	8.5200	-0.699%	1,188,298	-35.563%
2025-08-13	8.6700	8.6750	8.4400	8.5800	-1.152%	2,738,332	-36.014%
2025-08-12	8.6600	8.8400	8.6344	8.6800	+0.463%	2,015,099	-36.751%
2025-08-11	8.6200	8.7200	8.5450	8.6400	-0.231%	1,389,453	-36.458%
2025-08-08	8.6300	8.7800	8.3600	8.6600	-0.688%	1,578,746	-36.605%
2025-08-07	8.6500	8.8100	8.6150	8.7200	+0.809%	2,765,517	-37.041%
2025-08-06	8.8100	8.8100	8.6050	8.6500	-1.481%	1,990,529	-36.532%
2025-08-05	8.8800	8.9500	8.7700	8.7800	-0.454%	3,412,868	-37.472%
2025-08-04	8.9500	8.9750	8.6950	8.8200	+0.114%	2,359,115	-37.755%
2025-08-01	8.6800	8.9350	8.6650	8.8100	+1.850%	3,605,189	-37.684%
2025-07-31	8.6850	8.7500	8.2300	8.6500	+0.816%	5,912,851	-36.532%
2025-07-30	8.6000	8.8050	8.4500	8.5800	-1.038%	4,165,227	-36.014%
2025-07-29	8.9200	8.9600	8.6600	8.6700	-2.803%	1,702,229	-36.678%
2025-07-28	8.9900	9.0500	8.9000	8.9200	-0.557%	2,503,099	-38.453%
2025-07-25	8.7600	9.0700	8.6600	8.9700	+1.816%	3,375,282	-38.796%
2025-07-24	8.9900	9.0900	8.8000	8.8100	-1.233%	3,818,102	-37.684%
2025-07-23	9.1300	9.1650	8.7800	8.9200	-2.407%	3,012,047	-38.453%
2025-07-22	9.0500	9.1500	8.8750	9.1400	+1.669%	3,168,228	-39.934%
2025-07-21	8.9700	9.0500	8.8500	8.9900	+0.223%	1,765,256	-38.932%
2025-07-18	8.9110	9.0500	8.8550	8.9700	+0.561%	1,926,046	-38.796%
2025-07-17	8.7900	9.0400	8.7400	8.9200	+1.249%	4,272,330	-38.453%
2025-07-16	8.9200	8.9950	8.7800	8.8100	-0.900%	1,982,241	-37.684%
2025-07-15	8.8100	8.9250	8.7600	8.8900	+0.680%	1,789,130	-38.245%
2025-07-14	8.7300	8.9100	8.6750	8.8300	+1.494%	2,830,637	-37.826%
2025-07-11	8.7100	8.7550	8.5100	8.7000	-1.249%	2,927,748	-36.897%
2025-07-10	8.8900	8.9100	8.7248	8.8100	-0.339%	5,962,642	-37.684%
2025-07-09	8.8900	8.9092	8.7400	8.8400	+0.455%	2,986,754	-37.896%
2025-07-08	8.7000	8.8700	8.6000	8.8000	+2.207%	3,787,892	-37.614%
2025-07-07	8.4800	8.7100	8.4800	8.6100	+0.584%	4,824,854	-36.237%
2025-07-03	8.4800	8.6100	8.3607	8.5600	+1.542%	2,504,381	-35.864%
2025-07-02	8.1900	8.5200	7.9700	8.4300	+4.591%	8,490,281	-34.875%
2025-07-01	7.8700	8.2200	7.8600	8.0600	+11.480%	21,097,737	-31.886%
2025-06-30	7.1500	7.2800	7.0100	7.2300	+0.417%	6,359,602	-24.066%
2025-06-27	7.0600	7.2850	7.0050	7.2000	+1.983%	4,911,171	-23.750%
2025-06-26	7.0000	7.1050	6.9400	7.0600	+1.437%	2,184,687	-22.238%
2025-06-25	6.8800	6.9700	6.7600	6.9600	+1.754%	3,672,010	-21.121%
2025-06-24	6.6500	6.8500	6.6500	6.8400	+3.012%	2,495,933	-19.737%
2025-06-23	6.4300	6.6400	6.3350	6.6400	+3.750%	2,348,146	-17.319%
2025-06-20	6.4500	6.4500	6.3000	6.4000	+0.471%	1,390,518	-14.219%
2025-06-18	6.2900	6.4000	6.2600	6.3700	+1.433%	1,231,797	-13.815%
2025-06-17	6.4000	6.4400	6.2600	6.2800	-2.786%	3,262,418	-12.580%
2025-06-16	6.1300	6.4825	6.1250	6.4600	+7.309%	1,771,710	-15.015%
2025-06-13	6.2100	6.2600	6.0000	6.0200	-4.596%	2,972,959	-8.804%
2025-06-12	6.3800	6.3800	6.2540	6.3100	-1.252%	1,058,755	-12.995%
2025-06-11	6.4000	6.5500	6.3400	6.3900	-0.156%	2,196,115	-14.085%
2025-06-10	6.2000	6.4500	6.1750	6.4000	+4.065%	2,255,873	-14.219%
2025-06-09	5.8800	6.1850	5.8800	6.1500	+4.414%	2,659,408	-10.732%
2025-06-06	5.8900	5.9200	5.8050	5.8900	-0.675%	3,310,056	-6.791%
2025-06-05	6.1000	6.1200	5.9200	5.9300	-2.627%	1,374,706	-7.420%
2025-06-04	6.1400	6.2200	6.0700	6.0900	-2.560%	1,792,139	-9.852%
2025-06-03	6.2400	6.3500	6.1200	6.2500	-0.478%	2,627,560	-12.160%
2025-06-02	6.4500	6.4600	6.2000	6.2800	0.000%	3,050,695	-12.580%
2025-05-30	6.3000	6.3300	6.2200	6.2800	-1.102%	1,477,747	-12.580%
2025-05-29	6.4600	6.5400	6.3300	6.3500	+0.316%	1,527,811	-13.543%
2025-05-28	6.3700	6.4450	6.3100	6.3300	-1.402%	1,694,136	-13.270%
2025-05-27	6.1600	6.5000	6.1600	6.4200	+5.074%	3,028,375	-14.486%
2025-05-23	6.0700	6.2300	6.0600	6.1100	-0.812%	1,267,213	-10.147%
2025-05-22	6.1000	6.2200	6.0300	6.1600	+0.163%	2,183,599	-10.877%
2025-05-21	6.1500	6.2700	6.0500	6.1500	-0.485%	3,617,726	-10.732%
2025-05-20	6.3700	6.4000	6.1600	6.1800	-3.738%	2,779,778	-11.165%
2025-05-19	6.3300	6.5400	6.3300	6.4200	-0.311%	3,482,940	-14.486%
2025-05-16	6.3400	6.5050	6.3400	6.4400	+1.577%	2,904,459	-14.752%
2025-05-15	6.3900	6.4600	6.3250	6.3400	-0.471%	3,082,670	-13.407%
2025-05-14	6.3500	6.4700	6.2900	6.3700	+1.433%	3,358,193	-13.815%
2025-05-13	6.2600	6.3700	6.2200	6.2800	+0.480%	2,347,654	-12.580%
2025-05-12	6.1600	6.3700	6.1300	6.2500	+4.341%	4,312,825	-12.160%
2025-05-09	6.0000	6.0100	5.8500	5.9900	+2.393%	3,022,620	-8.347%
2025-05-08	5.8800	6.0900	5.7200	5.8500	+3.723%	6,132,163	-6.154%
2025-05-07	5.5400	5.6900	5.5000	5.6400	+2.545%	3,281,712	-2.660%
2025-05-06	5.4200	5.5800	5.3050	5.5000	+1.289%	3,158,028	-0.182%
2025-05-05	5.3400	5.5250	5.3000	5.4300	+1.495%	2,715,119	+1.105%
2025-05-02	5.1600	5.4000	5.1300	5.3500	+6.362%	3,777,722	+2.617%
2025-05-01	5.0700	5.2700	5.0200	5.0300	-2.330%	2,535,247	+9.145%
2025-04-30	4.9800	5.2450	4.9500	5.1500	-0.579%	3,563,346	+6.602%
2025-04-29	5.2300	5.3000	5.1600	5.1800	-0.956%	5,807,373	+5.985%
2025-04-28	4.9700	5.2950	4.9000	5.2300	+2.549%	5,755,023	+4.971%
2025-04-25	5.0600	5.1500	5.0150	5.1000	0.000%	3,471,739	+7.647%
2025-04-24	4.8800	5.1750	4.8800	5.1000	+4.082%	12,760,302	+7.647%
2025-04-23	4.9400	5.0800	4.8400	4.9000	+1.660%	6,130,576	+12.041%
2025-04-22	4.8700	4.9200	4.7900	4.8200	-0.207%	7,164,415	+13.900%
2025-04-21	4.8200	4.8850	4.7400	4.8300	-0.207%	5,440,516	+13.665%
2025-04-17	4.8700	4.9000	4.7350	4.8400	+2.110%	4,725,328	+13.430%
2025-04-16	4.8900	4.8900	4.6850	4.7400	-4.049%	7,523,544	+15.823%
2025-04-15	4.8400	4.9999	4.8000	4.9400	+0.407%	4,822,104	+11.134%
2025-04-14	4.8100	5.0300	4.7930	4.9200	+3.361%	6,236,420	+11.585%
2025-04-11	4.9300	4.9300	4.6900	4.7600	-1.449%	8,399,148	+15.336%
2025-04-10	5.1200	5.2150	4.7150	4.8300	-5.108%	8,385,442	+13.665%
2025-04-09	4.6300	5.1699	4.6100	5.0900	+10.412%	7,138,500	+7.859%
2025-04-08	4.7500	5.0400	4.5500	4.6100	-0.432%	6,416,086	+19.089%
2025-04-07	4.7000	4.8850	4.5500	4.6300	-3.542%	5,675,146	+18.575%
2025-04-04	5.0900	5.1250	4.7400	4.8000	-9.774%	9,025,956	+14.375%
2025-04-03	5.3000	5.3650	4.9300	5.3200	-0.188%	7,700,929	+3.195%
2025-04-02	5.2000	5.4200	5.1600	5.3300	+1.331%	3,854,818	+3.002%
2025-04-01	5.2900	5.3200	5.2050	5.2600	-0.190%	2,140,091	+4.373%
2025-03-31	5.2000	5.3600	5.1900	5.2700	0.000%	4,100,038	+4.175%
2025-03-28	5.3400	5.3650	5.2000	5.2700	-2.407%	3,376,252	+4.175%
2025-03-27	5.3400	5.5094	5.3400	5.4000	+0.372%	2,287,443	+1.667%
2025-03-26	5.4500	5.4950	5.3350	5.3800	-1.284%	2,253,505	+2.045%
2025-03-25	5.5900	5.6000	5.3550	5.4500	-2.154%	4,681,101	+0.734%
2025-03-24	5.5400	5.6400	5.5400	5.5700	+0.542%	3,165,680	-1.436%
2025-03-21	5.4700	5.5600	5.2900	5.5400	-0.717%	4,476,612	-0.903%
2025-03-20	5.6600	5.7100	5.5600	5.5800	-3.460%	2,007,666	-1.613%
2025-03-19	5.8000	5.8299	5.7000	5.7800	+0.522%	1,962,110	-5.017%
2025-03-18	5.7300	5.8100	5.6750	5.7500	0.000%	1,583,887	-4.522%
2025-03-17	5.6300	5.8200	5.6300	5.7500	+2.131%	3,545,432	-4.522%
2025-03-14	5.6100	5.8192	5.5600	5.6300	+3.303%	2,779,092	-2.487%
2025-03-13	5.3800	5.5400	5.3700	5.4500	-0.366%	3,206,016	+0.734%
2025-03-12	5.5000	5.5450	5.2950	5.4700	-0.364%	3,880,084	+0.366%
2025-03-11	5.3700	5.5250	5.3100	5.4900	+1.292%	6,842,076	0.000%
2025-03-10	5.5500	5.6400	5.3325	5.4200	-3.901%	5,276,548	+1.292%
2025-03-07	5.7100	5.8050	5.5800	5.6400	-1.913%	2,251,648	-2.660%
2025-03-06	5.9300	5.9400	5.7400	5.7500	-3.199%	5,304,893	-4.522%
2025-03-05	5.8100	5.9500	5.7000	5.9400	+5.133%	2,220,036	-7.576%
2025-03-04	5.5600	5.6889	5.4900	5.6500	0.000%	2,453,458	-2.832%

.dark-mode .L2ngPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2ngPs{ color: #333333; background-color: white; border: 2px solid #333333; }MLCOMelco Resorts & Entertainment Limitedstock NASDAQ ADR

MLCO
Melco Resorts & Entertainment Limited
stock NASDAQ ADR