Dark

MLCO
Melco Resorts & Entertainment Limited
stock NASDAQ ADR

At Close

Jul 1, 2026 3:59:57 PM EDT

5.23USD-0.759%(-0.04)2,762,899

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

5.39USD+2.277%(+0.12)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

5.24USD+0.191%(+0.01)121,166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	5.2700	5.2900	5.1200	5.2400	-0.569%	2,762,899	0.000%
2026-06-30	5.3300	5.4100	5.2450	5.2700	-2.045%	3,543,467	-0.569%
2026-06-29	5.3500	5.4550	5.3500	5.3800	+0.373%	2,234,997	-2.602%
2026-06-26	5.2300	5.4000	5.2200	5.3600	+3.675%	2,193,741	-2.239%
2026-06-25	5.4400	5.4691	5.0700	5.1700	-5.484%	3,891,591	+1.354%
2026-06-24	5.4400	5.5200	5.4400	5.4700	+0.923%	1,799,104	-4.205%
2026-06-23	5.3100	5.4500	5.2601	5.4200	+2.264%	2,128,131	-3.321%
2026-06-22	5.3300	5.4350	5.2612	5.3000	-4.159%	3,623,157	-1.132%
2026-06-18	5.4000	5.5700	5.4000	5.5300	+1.654%	1,256,940	-5.244%
2026-06-17	5.3900	5.5300	5.3900	5.4400	+0.369%	1,812,330	-3.676%
2026-06-16	5.4100	5.5200	5.4000	5.4200	-0.368%	1,720,443	-3.321%
2026-06-15	5.5100	5.5500	5.4400	5.4400	-1.091%	2,744,036	-3.676%
2026-06-12	5.6300	5.6300	5.4900	5.5000	-1.079%	2,056,505	-4.727%
2026-06-11	5.6100	5.6400	5.3500	5.5600	-1.243%	4,309,753	-5.755%
2026-06-10	5.5700	5.7100	5.4000	5.6300	+0.178%	4,531,365	-6.927%
2026-06-09	5.9000	6.0400	5.6050	5.6200	-5.546%	2,018,199	-6.762%
2026-06-08	5.6600	6.0069	5.6400	5.9500	+4.386%	3,504,536	-11.933%
2026-06-05	5.8400	5.8400	5.6900	5.7000	-2.062%	1,009,001	-8.070%
2026-06-04	5.8600	6.0550	5.8050	5.8200	+0.692%	2,284,310	-9.966%
2026-06-03	5.7500	5.8500	5.6000	5.7800	+0.522%	1,749,980	-9.343%
2026-06-02	5.8500	5.8500	5.7350	5.7500	-1.541%	950,029	-8.870%
2026-06-01	5.6800	5.8700	5.6400	5.8400	+5.036%	1,419,741	-10.274%
2026-05-29	5.5500	5.6200	5.5050	5.5600	+0.361%	1,294,441	-5.755%
2026-05-28	5.4900	5.6393	5.4800	5.5400	+0.181%	1,172,466	-5.415%
2026-05-27	5.5700	5.6000	5.4700	5.5300	0.000%	1,543,043	-5.244%
2026-05-26	5.4300	5.5400	5.3600	5.5300	+2.788%	2,579,187	-5.244%
2026-05-22	5.3700	5.4200	5.1850	5.3800	-0.555%	3,863,310	-2.602%
2026-05-21	5.3300	5.4500	5.3300	5.4100	+0.185%	4,320,473	-3.142%
2026-05-20	5.4100	5.4300	5.2819	5.4000	-0.735%	3,818,830	-2.963%
2026-05-19	5.5100	5.5500	5.4300	5.4400	-1.627%	1,738,595	-3.676%
2026-05-18	5.4900	5.5400	5.4450	5.5300	+0.545%	1,497,113	-5.244%
2026-05-15	5.4500	5.5100	5.4300	5.5000	+0.365%	1,405,966	-4.727%
2026-05-14	5.4500	5.5300	5.4050	5.4800	+0.550%	1,718,695	-4.380%
2026-05-13	5.4900	5.5200	5.3300	5.4500	-1.089%	2,190,920	-3.853%
2026-05-12	5.3500	5.6350	5.2700	5.5100	+3.766%	2,803,736	-4.900%
2026-05-11	5.3200	5.4050	5.2500	5.3100	-1.117%	4,369,823	-1.318%
2026-05-08	5.5800	5.6300	5.2500	5.3700	-4.107%	3,649,927	-2.421%
2026-05-07	5.5000	5.6100	5.4600	5.6000	+2.564%	1,522,845	-6.429%
2026-05-06	5.4800	5.5500	5.3800	5.4600	+1.866%	2,961,986	-4.029%
2026-05-05	5.5300	5.5700	5.3450	5.3600	-1.832%	2,654,033	-2.239%
2026-05-04	5.4600	5.5400	5.4400	5.4600	0.000%	1,466,127	-4.029%
2026-05-01	5.7900	5.7900	5.4500	5.4600	-5.373%	2,035,930	-4.029%
2026-04-30	5.5700	5.8050	5.4400	5.7700	+4.909%	1,835,846	-9.185%
2026-04-29	5.5700	5.5750	5.4850	5.5000	-0.901%	1,047,125	-4.727%
2026-04-28	5.5900	5.6193	5.5000	5.5500	-0.716%	1,032,138	-5.586%
2026-04-27	5.6300	5.6900	5.5300	5.5900	-0.710%	954,845	-6.261%
2026-04-24	5.6200	5.6700	5.5150	5.6300	-0.530%	1,153,609	-6.927%
2026-04-23	5.9300	5.9400	5.6500	5.6600	-5.509%	1,076,790	-7.420%
2026-04-22	5.9000	6.0650	5.8800	5.9900	+1.525%	1,349,491	-12.521%
2026-04-21	5.9500	5.9800	5.8101	5.9000	-0.840%	1,753,933	-11.186%
2026-04-20	6.0300	6.0500	5.9050	5.9500	-0.833%	1,578,093	-11.933%
2026-04-17	5.9800	6.0300	5.9100	6.0000	+1.523%	1,136,832	-12.667%
2026-04-16	5.9200	5.9700	5.8200	5.9100	-0.672%	1,162,624	-11.337%
2026-04-15	5.7000	5.9900	5.7000	5.9500	+4.754%	1,669,130	-11.933%
2026-04-14	5.6800	5.7700	5.6400	5.6800	+0.353%	1,254,179	-7.746%
2026-04-13	5.6000	5.7000	5.5301	5.6600	+0.533%	965,558	-7.420%
2026-04-10	5.7400	5.7900	5.6100	5.6300	-2.257%	905,459	-6.927%
2026-04-09	5.7100	5.7800	5.5650	5.7600	-0.861%	1,424,852	-9.028%
2026-04-08	5.7500	5.8850	5.7500	5.8100	+4.874%	1,743,148	-9.811%
2026-04-07	5.6600	5.6700	5.4900	5.5400	-2.293%	1,155,081	-5.415%
2026-04-06	5.6200	5.6950	5.5850	5.6700	-0.176%	926,660	-7.584%
2026-04-02	5.6800	5.7200	5.5400	5.6800	-1.560%	1,060,986	-7.746%
2026-04-01	5.7600	5.8800	5.7200	5.7700	+1.585%	1,281,309	-9.185%
2026-03-31	5.6200	5.7550	5.6000	5.6800	+2.158%	1,485,319	-7.746%
2026-03-30	5.5300	5.7000	5.4950	5.5600	-1.068%	1,202,487	-5.755%
2026-03-27	5.5100	5.6400	5.4900	5.6200	+1.627%	2,890,915	-6.762%
2026-03-26	5.4200	5.5801	5.4000	5.5300	+0.912%	1,674,515	-5.244%
2026-03-25	5.5900	5.6100	5.4450	5.4800	-0.725%	1,552,754	-4.380%
2026-03-24	5.4100	5.5600	5.4100	5.5200	+0.914%	1,647,809	-5.072%
2026-03-23	5.5900	5.5900	5.4700	5.4700	+0.183%	1,084,875	-4.205%
2026-03-20	5.4900	5.5300	5.4300	5.4600	-0.727%	1,828,828	-4.029%
2026-03-19	5.5400	5.5500	5.4800	5.5000	-1.079%	1,036,554	-4.727%
2026-03-18	5.6300	5.7000	5.5500	5.5600	-2.113%	934,131	-5.755%
2026-03-17	5.6800	5.7750	5.6500	5.6800	+1.248%	1,128,298	-7.746%
2026-03-16	5.6000	5.6800	5.5300	5.6100	+0.358%	880,581	-6.595%
2026-03-13	5.5600	5.6550	5.4950	5.5900	+1.636%	856,052	-6.261%
2026-03-12	5.5500	5.5800	5.4800	5.5000	-1.434%	3,778,171	-4.727%
2026-03-11	5.5700	5.6650	5.4900	5.5800	+0.360%	1,581,361	-6.093%
2026-03-10	5.6800	5.7200	5.5300	5.5600	-1.767%	1,513,894	-5.755%
2026-03-09	5.5000	5.6800	5.4500	5.6600	+1.434%	1,249,801	-7.420%
2026-03-06	5.6200	5.6850	5.5700	5.5800	-2.618%	667,046	-6.093%
2026-03-05	5.8050	5.8700	5.6250	5.7300	-1.884%	2,085,571	-8.551%
2026-03-04	6.1500	6.2200	5.8300	5.8400	-5.041%	2,526,476	-10.274%
2026-03-03	5.9200	6.2450	5.9200	6.1500	+0.820%	3,728,436	-14.797%
2026-03-02	5.8000	6.1294	5.6200	6.1000	+2.694%	4,356,041	-14.098%
2026-02-27	5.8800	6.0200	5.8260	5.9400	-0.168%	3,504,647	-11.785%
2026-02-26	5.8500	6.0000	5.8000	5.9500	+0.847%	3,288,776	-11.933%
2026-02-25	5.9600	5.9700	5.8300	5.9000	-0.338%	1,673,724	-11.186%
2026-02-24	5.8600	5.9650	5.8000	5.9200	+1.544%	1,937,460	-11.486%
2026-02-23	6.0000	6.0250	5.6900	5.8300	-3.795%	1,823,617	-10.120%
2026-02-20	5.8800	6.0850	5.8450	6.0600	+3.061%	3,509,575	-13.531%
2026-02-19	5.5800	5.8800	5.5200	5.8800	+4.440%	2,738,832	-10.884%
2026-02-18	5.6200	5.7900	5.5100	5.6300	+0.178%	2,131,261	-6.927%
2026-02-17	5.7900	5.8800	5.5900	5.6200	+1.627%	2,317,429	-6.762%
2026-02-13	5.3800	5.7400	5.3700	5.5300	+2.597%	3,826,028	-5.244%
2026-02-12	6.2120	6.3099	5.2200	5.3900	-12.500%	9,257,978	-2.783%
2026-02-11	6.2700	6.3499	6.1450	6.1600	-2.377%	1,966,899	-14.935%
2026-02-10	6.3400	6.3700	6.2424	6.3100	-1.713%	2,688,872	-16.957%
2026-02-09	6.4000	6.5250	6.2800	6.4200	+1.102%	2,260,744	-18.380%
2026-02-06	6.0200	6.3800	6.0100	6.3500	+4.613%	1,998,349	-17.480%
2026-02-05	6.1400	6.1400	5.9800	6.0700	-1.621%	1,755,906	-13.674%
2026-02-04	6.0700	6.2900	6.0100	6.1700	+1.815%	2,357,328	-15.073%
2026-02-03	6.2000	6.3174	6.0200	6.0600	-2.885%	4,029,717	-13.531%
2026-02-02	6.0500	6.2700	6.0500	6.2400	+2.970%	2,390,361	-16.026%
2026-01-30	6.0300	6.0950	5.9300	6.0600	+0.165%	1,972,723	-13.531%
2026-01-29	6.0600	6.2100	5.9800	6.0500	-3.662%	3,379,538	-13.388%
2026-01-28	6.3100	6.4400	6.2100	6.2800	0.000%	2,362,546	-16.561%
2026-01-27	6.4500	6.4500	6.2100	6.2800	-2.028%	1,764,084	-16.561%
2026-01-26	6.3500	6.5250	6.3500	6.4100	+0.945%	1,814,281	-18.253%
2026-01-23	6.3200	6.3700	6.2350	6.3500	+0.158%	1,277,608	-17.480%
2026-01-22	6.1000	6.4000	6.0501	6.3400	+5.316%	4,048,315	-17.350%
2026-01-21	6.2400	6.2450	5.9000	6.0200	-3.371%	9,164,050	-12.957%
2026-01-20	6.0700	6.3600	6.0600	6.2300	+1.631%	4,445,783	-15.891%
2026-01-16	6.5900	6.6100	6.0550	6.1300	-8.915%	3,555,267	-14.519%
2026-01-15	6.7600	6.8000	6.6200	6.7300	+0.749%	1,240,886	-22.140%
2026-01-14	6.6800	6.8200	6.6250	6.6800	+1.366%	1,631,015	-21.557%
2026-01-13	6.7000	6.7300	6.5800	6.5900	-1.935%	1,158,094	-20.486%
2026-01-12	6.7800	6.8400	6.6700	6.7200	+1.053%	2,043,402	-22.024%
2026-01-09	6.8700	6.9100	6.5500	6.6500	-3.343%	1,741,243	-21.203%
2026-01-08	6.9200	6.9600	6.8300	6.8800	-1.714%	1,748,616	-23.837%
2026-01-07	7.4900	7.5000	6.8650	7.0000	-7.039%	3,243,780	-25.143%
2026-01-06	7.5200	7.5700	7.4400	7.5300	+0.133%	1,000,071	-30.412%
2026-01-05	7.4800	7.6800	7.4700	7.5200	+0.133%	942,127	-30.319%
2026-01-02	7.6500	7.6600	7.4700	7.5100	-0.793%	954,910	-30.226%
2025-12-31	7.6200	7.7500	7.5500	7.5700	-0.526%	1,009,107	-30.779%
2025-12-30	7.8300	7.8600	7.6000	7.6100	-2.810%	1,080,596	-31.143%
2025-12-29	7.9200	7.9900	7.7500	7.8300	-2.247%	945,689	-33.078%
2025-12-26	7.9000	8.0701	7.8900	8.0100	+1.650%	844,336	-34.582%
2025-12-24	7.7900	7.8900	7.7100	7.8800	+0.896%	426,687	-33.503%
2025-12-23	7.9600	8.0300	7.8000	7.8100	-2.253%	697,343	-32.907%
2025-12-22	7.9600	8.1000	7.9200	7.9900	0.000%	1,015,792	-34.418%
2025-12-19	7.9000	8.0750	7.9000	7.9900	+1.267%	1,864,411	-34.418%
2025-12-18	7.7500	7.9150	7.7100	7.8900	+1.806%	1,540,191	-33.587%
2025-12-17	7.8700	7.9000	7.7400	7.7500	-1.650%	1,022,840	-32.387%
2025-12-16	7.9100	8.0300	7.8200	7.8800	-1.253%	1,390,361	-33.503%
2025-12-15	8.1500	8.1500	7.8700	7.9800	-1.603%	1,504,657	-34.336%
2025-12-12	8.4100	8.4300	8.0600	8.1100	-2.524%	1,395,919	-35.388%
2025-12-11	8.3700	8.4700	8.2400	8.3200	-0.834%	1,758,359	-37.019%
2025-12-10	8.7400	8.8700	8.3700	8.3900	-4.767%	1,878,629	-37.545%
2025-12-09	8.7100	8.8350	8.7050	8.8100	0.000%	1,664,074	-40.522%
2025-12-08	8.8300	9.2200	8.7600	8.8100	+0.342%	2,229,935	-40.522%
2025-12-05	8.8500	8.9800	8.7400	8.7800	-0.566%	978,852	-40.319%
2025-12-04	8.9000	8.9650	8.7500	8.8300	-1.561%	860,798	-40.657%
2025-12-03	9.2500	9.2500	8.4100	8.9700	-3.027%	1,613,777	-41.583%
2025-12-02	9.3700	9.3700	9.1800	9.2500	-1.491%	922,812	-43.351%
2025-12-01	9.3200	9.5300	9.2300	9.3900	+3.074%	2,032,804	-44.196%
2025-11-28	8.8100	9.2000	8.7750	9.1100	+2.016%	1,010,306	-42.481%
2025-11-26	8.9500	9.0500	8.8850	8.9300	0.000%	736,157	-41.321%
2025-11-25	8.9600	9.1300	8.8900	8.9300	+0.337%	2,781,816	-41.321%
2025-11-24	8.7700	8.9200	8.7150	8.9000	+2.535%	2,354,925	-41.124%
2025-11-21	8.6300	8.7550	8.4000	8.6800	0.000%	993,395	-39.631%
2025-11-20	8.7900	8.9550	8.5200	8.6800	-0.800%	1,959,683	-39.631%
2025-11-19	9.0000	9.0000	8.6400	8.7500	-2.778%	1,427,601	-40.114%
2025-11-18	8.9600	9.1400	8.8450	9.0000	-0.222%	2,136,436	-41.778%
2025-11-17	8.9800	9.1650	8.9200	9.0200	-0.442%	1,970,416	-41.907%
2025-11-14	8.8400	9.1350	8.8400	9.0600	+0.667%	2,229,808	-42.163%
2025-11-13	9.0200	9.1450	8.8950	9.0000	-0.772%	1,974,637	-41.778%
2025-11-12	9.0800	9.1600	8.9600	9.0700	+1.228%	2,077,610	-42.227%
2025-11-11	8.9300	9.3150	8.8300	8.9600	+1.129%	3,557,707	-41.518%
2025-11-10	8.6800	9.0450	8.6150	8.8600	+4.235%	3,625,517	-40.858%
2025-11-07	8.3300	8.6050	7.9150	8.5000	+1.070%	2,465,859	-38.353%
2025-11-06	8.5000	8.7300	8.1650	8.4100	+3.827%	3,493,457	-37.693%
2025-11-05	8.1200	8.2550	8.0300	8.1000	+0.248%	1,550,444	-35.309%
2025-11-04	8.0550	8.2000	8.0000	8.0800	-3.234%	1,782,131	-35.149%
2025-11-03	8.3800	8.4100	7.9950	8.3500	+1.829%	3,172,660	-37.246%
2025-10-31	8.1500	8.2650	8.0550	8.2000	+0.122%	2,411,334	-36.098%
2025-10-30	7.9200	8.2800	7.8900	8.1900	+1.361%	2,541,552	-36.020%
2025-10-29	8.1100	8.2800	8.0750	8.0800	-0.859%	2,640,464	-35.149%
2025-10-28	8.4700	8.4700	8.1200	8.1500	-3.550%	1,697,155	-35.706%
2025-10-27	8.3700	8.5000	8.3450	8.4500	+1.562%	2,210,993	-37.988%
2025-10-24	8.3800	8.4350	8.2850	8.3200	-0.120%	1,159,213	-37.019%
2025-10-23	8.1800	8.5600	8.1800	8.3300	+2.713%	2,025,895	-37.095%
2025-10-22	8.1000	8.3235	8.0700	8.1100	-0.246%	1,413,026	-35.388%
2025-10-21	7.9300	8.4000	7.8100	8.1300	+2.329%	2,781,473	-35.547%
2025-10-20	8.0200	8.5400	7.9300	7.9450	+0.825%	2,054,985	-34.047%
2025-10-17	8.1300	8.2000	7.8500	7.8800	-3.902%	4,391,706	-33.503%
2025-10-16	8.1600	8.2600	8.0600	8.2000	+0.490%	2,045,223	-36.098%
2025-10-15	7.8100	8.3700	7.7600	8.1600	+4.884%	5,681,195	-35.784%
2025-10-14	7.4200	7.7900	7.3100	7.7800	+3.046%	3,082,762	-32.648%
2025-10-13	7.9700	7.9850	7.5000	7.5500	-4.066%	3,077,969	-30.596%
2025-10-10	8.3200	8.3350	7.8150	7.8700	-6.086%	3,365,538	-33.418%
2025-10-09	8.4700	8.4700	8.1400	8.3800	0.000%	2,572,471	-37.470%
2025-10-08	8.2900	8.8100	8.2200	8.3800	+0.842%	3,131,795	-37.470%
2025-10-07	8.5200	8.6399	8.3000	8.3100	-2.465%	3,092,250	-36.943%
2025-10-06	8.4300	8.6150	8.4300	8.5200	+1.068%	2,039,315	-38.498%
2025-10-03	8.9300	8.9780	8.2600	8.4300	-5.599%	5,610,238	-37.841%
2025-10-02	9.3500	9.3700	8.9200	8.9300	-4.185%	3,615,306	-41.321%
2025-10-01	9.2000	9.3900	9.2000	9.3200	+1.636%	1,935,647	-43.777%
2025-09-30	9.8900	9.9000	9.1400	9.1700	-6.809%	2,352,830	-42.857%
2025-09-29	9.7800	9.9000	9.6900	9.8400	+2.714%	2,210,703	-46.748%
2025-09-26	9.5000	9.6000	9.4200	9.5800	+1.162%	1,753,282	-45.303%
2025-09-25	9.4900	9.5000	9.2300	9.4700	-0.734%	2,020,942	-44.667%
2025-09-24	9.6600	9.6600	9.4500	9.5400	-0.313%	1,687,277	-45.073%
2025-09-23	9.4600	9.6700	9.4600	9.5700	+0.105%	1,514,317	-45.246%
2025-09-22	9.5100	9.6300	9.4500	9.5600	-0.313%	1,532,439	-45.188%
2025-09-19	9.7400	9.7400	9.5600	9.5900	-0.519%	1,974,472	-45.360%
2025-09-18	9.4800	9.6950	9.4600	9.6400	+1.581%	3,616,336	-45.643%
2025-09-17	9.6600	9.6600	9.4300	9.4900	-1.556%	4,276,958	-44.784%
2025-09-16	9.7200	9.7600	9.5450	9.6400	-0.823%	2,237,256	-45.643%
2025-09-15	9.5000	9.7500	9.4100	9.7200	+1.250%	3,213,058	-46.091%
2025-09-12	9.8600	9.9500	9.4100	9.6000	-3.614%	1,998,440	-45.417%
2025-09-11	9.7800	9.9750	9.7000	9.9600	+2.364%	2,225,430	-47.390%
2025-09-10	9.7600	9.8400	9.6250	9.7300	+0.829%	1,227,836	-46.146%
2025-09-09	9.6000	9.7350	9.5500	9.6500	+0.416%	2,967,429	-45.699%
2025-09-08	9.8300	9.8300	9.6000	9.6100	-1.335%	1,542,014	-45.473%
2025-09-05	10.1500	10.1500	9.6650	9.7400	-3.469%	3,522,076	-46.201%
2025-09-04	10.0800	10.1500	9.9900	10.0900	-0.395%	2,601,076	-48.067%
2025-09-03	9.9900	10.1400	9.8500	10.1300	+1.300%	2,205,492	-48.272%
2025-09-02	9.8200	10.1200	9.8100	10.0000	+0.604%	2,298,076	-47.600%
2025-08-29	10.0700	10.0700	9.8735	9.9400	-1.291%	3,147,921	-47.284%
2025-08-28	9.9500	10.0800	9.9200	10.0700	+1.717%	3,673,791	-47.964%
2025-08-27	9.6600	9.9700	9.5800	9.9000	+1.747%	3,496,621	-47.071%
2025-08-26	9.5200	9.7900	9.5000	9.7300	+2.637%	5,519,696	-46.146%
2025-08-25	9.2200	9.5000	9.2150	9.4800	+3.268%	3,017,576	-44.726%
2025-08-22	8.9900	9.2000	8.8742	9.1800	+2.915%	3,238,316	-42.919%
2025-08-21	8.9600	9.0800	8.9000	8.9200	-0.446%	2,297,967	-41.256%
2025-08-20	8.9400	9.1150	8.7200	8.9600	+0.224%	3,626,040	-41.518%
2025-08-19	8.5700	8.9900	8.5700	8.9400	+4.075%	5,813,480	-41.387%
2025-08-18	8.6500	8.7000	8.5700	8.5900	+0.233%	1,932,844	-38.999%
2025-08-15	8.4800	8.6600	8.4800	8.5700	+0.587%	1,268,373	-38.856%
2025-08-14	8.4800	8.5400	8.4100	8.5200	-0.699%	1,188,298	-38.498%
2025-08-13	8.6700	8.6750	8.4400	8.5800	-1.152%	2,738,332	-38.928%
2025-08-12	8.6600	8.8400	8.6344	8.6800	+0.463%	2,015,099	-39.631%
2025-08-11	8.6200	8.7200	8.5450	8.6400	-0.231%	1,389,453	-39.352%
2025-08-08	8.6300	8.7800	8.3600	8.6600	-0.688%	1,578,746	-39.492%
2025-08-07	8.6500	8.8100	8.6150	8.7200	+0.809%	2,765,517	-39.908%
2025-08-06	8.8100	8.8100	8.6050	8.6500	-1.481%	1,990,529	-39.422%
2025-08-05	8.8800	8.9500	8.7700	8.7800	-0.454%	3,412,868	-40.319%
2025-08-04	8.9500	8.9750	8.6950	8.8200	+0.114%	2,359,115	-40.590%
2025-08-01	8.6800	8.9350	8.6650	8.8100	+1.850%	3,605,189	-40.522%
2025-07-31	8.6850	8.7500	8.2300	8.6500	+0.816%	5,912,851	-39.422%
2025-07-30	8.6000	8.8050	8.4500	8.5800	-1.038%	4,165,227	-38.928%
2025-07-29	8.9200	8.9600	8.6600	8.6700	-2.803%	1,702,229	-39.562%
2025-07-28	8.9900	9.0500	8.9000	8.9200	-0.557%	2,503,099	-41.256%
2025-07-25	8.7600	9.0700	8.6600	8.9700	+1.816%	3,375,282	-41.583%
2025-07-24	8.9900	9.0900	8.8000	8.8100	-1.233%	3,818,102	-40.522%
2025-07-23	9.1300	9.1650	8.7800	8.9200	-2.407%	3,012,047	-41.256%
2025-07-22	9.0500	9.1500	8.8750	9.1400	+1.669%	3,168,228	-42.670%
2025-07-21	8.9700	9.0500	8.8500	8.9900	+0.223%	1,765,256	-41.713%
2025-07-18	8.9110	9.0500	8.8550	8.9700	+0.561%	1,926,046	-41.583%
2025-07-17	8.7900	9.0400	8.7400	8.9200	+1.249%	4,272,330	-41.256%
2025-07-16	8.9200	8.9950	8.7800	8.8100	-0.900%	1,982,241	-40.522%
2025-07-15	8.8100	8.9250	8.7600	8.8900	+0.680%	1,789,130	-41.057%
2025-07-14	8.7300	8.9100	8.6750	8.8300	+1.494%	2,830,637	-40.657%
2025-07-11	8.7100	8.7550	8.5100	8.7000	-1.249%	2,927,748	-39.770%
2025-07-10	8.8900	8.9100	8.7248	8.8100	-0.339%	5,962,642	-40.522%
2025-07-09	8.8900	8.9092	8.7400	8.8400	+0.455%	2,986,754	-40.724%
2025-07-08	8.7000	8.8700	8.6000	8.8000	+2.207%	3,787,892	-40.455%
2025-07-07	8.4800	8.7100	8.4800	8.6100	+0.584%	4,824,854	-39.141%
2025-07-03	8.4800	8.6100	8.3607	8.5600	+1.542%	2,504,381	-38.785%
2025-07-02	8.1900	8.5200	7.9700	8.4300	+4.591%	8,490,281	-37.841%
2025-07-01	7.8700	8.2200	7.8600	8.0600	+11.480%	21,097,737	-34.988%
2025-06-30	7.1500	7.2800	7.0100	7.2300	+0.417%	6,359,602	-27.524%
2025-06-27	7.0600	7.2850	7.0050	7.2000	+1.983%	4,911,171	-27.222%
2025-06-26	7.0000	7.1050	6.9400	7.0600	+1.437%	2,184,687	-25.779%
2025-06-25	6.8800	6.9700	6.7600	6.9600	+1.754%	3,672,010	-24.713%
2025-06-24	6.6500	6.8500	6.6500	6.8400	+3.012%	2,495,933	-23.392%
2025-06-23	6.4300	6.6400	6.3350	6.6400	+3.750%	2,348,146	-21.084%
2025-06-20	6.4500	6.4500	6.3000	6.4000	+0.471%	1,390,518	-18.125%
2025-06-18	6.2900	6.4000	6.2600	6.3700	+1.433%	1,231,797	-17.739%
2025-06-17	6.4000	6.4400	6.2600	6.2800	-2.786%	3,262,418	-16.561%
2025-06-16	6.1300	6.4825	6.1250	6.4600	+7.309%	1,771,710	-18.885%
2025-06-13	6.2100	6.2600	6.0000	6.0200	-4.596%	2,972,959	-12.957%
2025-06-12	6.3800	6.3800	6.2540	6.3100	-1.252%	1,058,755	-16.957%
2025-06-11	6.4000	6.5500	6.3400	6.3900	-0.156%	2,196,115	-17.997%
2025-06-10	6.2000	6.4500	6.1750	6.4000	+4.065%	2,255,873	-18.125%
2025-06-09	5.8800	6.1850	5.8800	6.1500	+4.414%	2,659,408	-14.797%
2025-06-06	5.8900	5.9200	5.8050	5.8900	-0.675%	3,310,056	-11.036%
2025-06-05	6.1000	6.1200	5.9200	5.9300	-2.627%	1,374,706	-11.636%
2025-06-04	6.1400	6.2200	6.0700	6.0900	-2.560%	1,792,139	-13.957%
2025-06-03	6.2400	6.3500	6.1200	6.2500	-0.478%	2,627,560	-16.160%
2025-06-02	6.4500	6.4600	6.2000	6.2800	0.000%	3,050,695	-16.561%
2025-05-30	6.3000	6.3300	6.2200	6.2800	-1.102%	1,477,747	-16.561%
2025-05-29	6.4600	6.5400	6.3300	6.3500	+0.316%	1,527,811	-17.480%
2025-05-28	6.3700	6.4450	6.3100	6.3300	-1.402%	1,694,136	-17.220%
2025-05-27	6.1600	6.5000	6.1600	6.4200	+5.074%	3,028,375	-18.380%
2025-05-23	6.0700	6.2300	6.0600	6.1100	-0.812%	1,267,213	-14.239%
2025-05-22	6.1000	6.2200	6.0300	6.1600	+0.163%	2,183,599	-14.935%
2025-05-21	6.1500	6.2700	6.0500	6.1500	-0.485%	3,617,726	-14.797%
2025-05-20	6.3700	6.4000	6.1600	6.1800	-3.738%	2,779,778	-15.210%
2025-05-19	6.3300	6.5400	6.3300	6.4200	-0.311%	3,482,940	-18.380%
2025-05-16	6.3400	6.5050	6.3400	6.4400	+1.577%	2,904,459	-18.634%
2025-05-15	6.3900	6.4600	6.3250	6.3400	-0.471%	3,082,670	-17.350%
2025-05-14	6.3500	6.4700	6.2900	6.3700	+1.433%	3,358,193	-17.739%
2025-05-13	6.2600	6.3700	6.2200	6.2800	+0.480%	2,347,654	-16.561%
2025-05-12	6.1600	6.3700	6.1300	6.2500	+4.341%	4,312,825	-16.160%
2025-05-09	6.0000	6.0100	5.8500	5.9900	+2.393%	3,022,620	-12.521%
2025-05-08	5.8800	6.0900	5.7200	5.8500	+3.723%	6,132,163	-10.427%
2025-05-07	5.5400	5.6900	5.5000	5.6400	+2.545%	3,281,712	-7.092%
2025-05-06	5.4200	5.5800	5.3050	5.5000	+1.289%	3,158,028	-4.727%
2025-05-05	5.3400	5.5250	5.3000	5.4300	+1.495%	2,715,119	-3.499%
2025-05-02	5.1600	5.4000	5.1300	5.3500	+6.362%	3,777,722	-2.056%
2025-05-01	5.0700	5.2700	5.0200	5.0300	-2.330%	2,535,247	+4.175%
2025-04-30	4.9800	5.2450	4.9500	5.1500	-0.579%	3,563,346	+1.748%
2025-04-29	5.2300	5.3000	5.1600	5.1800	-0.956%	5,807,373	+1.158%
2025-04-28	4.9700	5.2950	4.9000	5.2300	+2.549%	5,755,023	+0.191%
2025-04-25	5.0600	5.1500	5.0150	5.1000	0.000%	3,471,739	+2.745%
2025-04-24	4.8800	5.1750	4.8800	5.1000	+4.082%	12,760,302	+2.745%
2025-04-23	4.9400	5.0800	4.8400	4.9000	+1.660%	6,130,576	+6.939%
2025-04-22	4.8700	4.9200	4.7900	4.8200	-0.207%	7,164,415	+8.714%
2025-04-21	4.8200	4.8850	4.7400	4.8300	-0.207%	5,440,516	+8.489%
2025-04-17	4.8700	4.9000	4.7350	4.8400	+2.110%	4,725,328	+8.264%
2025-04-16	4.8900	4.8900	4.6850	4.7400	-4.049%	7,523,544	+10.549%
2025-04-15	4.8400	4.9999	4.8000	4.9400	+0.407%	4,822,104	+6.073%
2025-04-14	4.8100	5.0300	4.7930	4.9200	+3.361%	6,236,420	+6.504%
2025-04-11	4.9300	4.9300	4.6900	4.7600	-1.449%	8,399,148	+10.084%
2025-04-10	5.1200	5.2150	4.7150	4.8300	-5.108%	8,385,442	+8.489%
2025-04-09	4.6300	5.1699	4.6100	5.0900	+10.412%	7,138,500	+2.947%
2025-04-08	4.7500	5.0400	4.5500	4.6100	-0.432%	6,416,086	+13.666%
2025-04-07	4.7000	4.8850	4.5500	4.6300	-3.542%	5,675,146	+13.175%
2025-04-04	5.0900	5.1250	4.7400	4.8000	-9.774%	9,025,956	+9.167%
2025-04-03	5.3000	5.3650	4.9300	5.3200	-0.188%	7,700,929	-1.504%
2025-04-02	5.2000	5.4200	5.1600	5.3300	+1.331%	3,854,818	-1.689%
2025-04-01	5.2900	5.3200	5.2050	5.2600	-0.190%	2,140,091	-0.380%
2025-03-31	5.2000	5.3600	5.1900	5.2700	0.000%	4,100,038	-0.569%
2025-03-28	5.3400	5.3650	5.2000	5.2700	-2.407%	3,376,252	-0.569%
2025-03-27	5.3400	5.5094	5.3400	5.4000	+0.372%	2,287,443	-2.963%
2025-03-26	5.4500	5.4950	5.3350	5.3800	-1.284%	2,253,505	-2.602%
2025-03-25	5.5900	5.6000	5.3550	5.4500	-2.154%	4,681,101	-3.853%
2025-03-24	5.5400	5.6400	5.5400	5.5700	+0.542%	3,165,680	-5.925%
2025-03-21	5.4700	5.5600	5.2900	5.5400	-0.717%	4,476,612	-5.415%
2025-03-20	5.6600	5.7100	5.5600	5.5800	-3.460%	2,007,666	-6.093%
2025-03-19	5.8000	5.8299	5.7000	5.7800	+0.522%	1,962,110	-9.343%
2025-03-18	5.7300	5.8100	5.6750	5.7500	0.000%	1,583,887	-8.870%
2025-03-17	5.6300	5.8200	5.6300	5.7500	+2.131%	3,545,432	-8.870%
2025-03-14	5.6100	5.8192	5.5600	5.6300	+3.303%	2,779,092	-6.927%
2025-03-13	5.3800	5.5400	5.3700	5.4500	-0.366%	3,206,016	-3.853%
2025-03-12	5.5000	5.5450	5.2950	5.4700	-0.364%	3,880,084	-4.205%
2025-03-11	5.3700	5.5250	5.3100	5.4900	+1.292%	6,842,076	-4.554%
2025-03-10	5.5500	5.6400	5.3325	5.4200	-3.901%	5,276,548	-3.321%
2025-03-07	5.7100	5.8050	5.5800	5.6400	-1.913%	2,251,648	-7.092%
2025-03-06	5.9300	5.9400	5.7400	5.7500	-3.199%	5,304,893	-8.870%
2025-03-05	5.8100	5.9500	5.7000	5.9400	+5.133%	2,220,036	-11.785%
2025-03-04	5.5600	5.6889	5.4900	5.6500	0.000%	2,453,458	-7.257%
2025-03-03	6.1000	6.1100	5.6100	5.6500	+1.619%	4,023,984	-7.257%
2025-02-28	5.4400	5.7600	5.4300	5.5600	-0.358%	3,462,972	-5.755%
2025-02-27	5.3100	5.9300	5.1500	5.5800	-2.618%	4,500,190	-6.093%
2025-02-26	5.7600	5.8600	5.6600	5.7300	+2.321%	3,218,398	-8.551%
2025-02-25	5.7400	5.7450	5.5400	5.6000	-2.609%	2,970,125	-6.429%
2025-02-24	6.0100	6.0200	5.7300	5.7500	-4.326%	5,485,381	-8.870%
2025-02-21	6.1600	6.2500	5.9200	6.0100	-1.958%	4,079,300	-12.812%
2025-02-20	6.1700	6.2800	6.0800	6.1300	+0.492%	2,812,273	-14.519%
2025-02-19	6.1500	6.2050	6.0400	6.1000	-2.244%	3,759,059	-14.098%
2025-02-18	6.3100	6.3500	6.1700	6.2400	-0.478%	3,401,520	-16.026%
2025-02-14	5.8800	6.2800	5.8650	6.2700	+9.043%	10,545,372	-16.427%
2025-02-13	5.6200	5.7700	5.6000	5.7500	+4.545%	3,427,457	-8.870%
2025-02-12	5.3200	5.5500	5.2300	5.5000	+4.167%	1,995,543	-4.727%
2025-02-11	5.2100	5.3990	5.2100	5.2800	-0.565%	2,619,106	-0.758%
2025-02-10	5.4400	5.4700	5.2000	5.3100	-3.804%	4,348,192	-1.318%
2025-02-07	5.4500	5.6150	5.4200	5.5200	+3.371%	4,074,737	-5.072%
2025-02-06	5.3600	5.4000	5.3000	5.3400	+0.188%	4,072,758	-1.873%
2025-02-05	5.3200	5.4550	5.1500	5.3300	-0.560%	4,879,839	-1.689%
2025-02-04	5.6200	5.7448	5.3200	5.3600	-4.626%	6,714,712	-2.239%
2025-02-03	5.7000	5.8500	5.6050	5.6200	-4.907%	3,252,473	-6.762%
2025-01-31	6.2800	6.2800	5.8500	5.9100	-5.591%	3,166,728	-11.337%
2025-01-30	6.0400	6.3500	5.9900	6.2600	+6.644%	4,228,029	-16.294%
2025-01-29	5.9500	6.0350	5.8450	5.8700	-0.845%	3,245,452	-10.733%
2025-01-28	5.8200	5.9400	5.7500	5.9200	+2.422%	2,824,030	-11.486%
2025-01-27	5.6800	5.8400	5.6100	5.7800	+3.214%	4,477,862	-9.343%
2025-01-24	5.6000	5.6900	5.5350	5.6000	+1.266%	4,833,219	-6.429%
2025-01-23	5.4500	5.6100	5.4000	5.5300	+0.912%	3,831,689	-5.244%
2025-01-22	5.5700	5.6200	5.4600	5.4800	-1.968%	6,534,576	-4.380%
2025-01-21	5.5700	5.6800	5.5300	5.5900	+0.903%	6,458,828	-6.261%
2025-01-17	5.4600	5.6700	5.4600	5.5400	+1.651%	2,661,303	-5.415%
2025-01-16	5.5600	5.6200	5.4000	5.4500	-1.447%	4,545,641	-3.853%
2025-01-15	5.5500	5.6300	5.4000	5.5300	0.000%	10,092,885	-5.244%
2025-01-14	5.6200	5.6500	5.4750	5.5300	-0.540%	1,872,353	-5.244%
2025-01-13	5.4500	5.5900	5.4200	5.5600	+2.394%	1,586,501	-5.755%
2025-01-10	5.5000	5.5600	5.4100	5.4300	-2.862%	2,046,184	-3.499%
2025-01-08	5.5500	5.6000	5.4800	5.5900	-0.357%	1,434,098	-6.261%

.dark-mode .tQM0yJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQM0yJ{ color: #333333; background-color: white; border: 2px solid #333333; }MLCOMelco Resorts & Entertainment Limitedstock NASDAQ ADR

MLCO
Melco Resorts & Entertainment Limited
stock NASDAQ ADR