Want to see MLCO full AI Analyst Report?
Melco Resorts & Entertainment (MLCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.83 | 3.95 | 3.83 | 3.94 | 3.94 | +2.60% | 1,736,250 | 0.99 |
| Oct 29, 2026 | 3.76 | 3.88 | 3.76 | 3.84 | 3.84 | +2.95% | 1,764,938 | 1.00 |
| Oct 28, 2026 | 3.74 | 3.81 | 3.67 | 3.73 | 3.73 | -0.53% | 2,203,417 | 1.26 |
| Oct 27, 2026 | 3.87 | 3.94 | 3.74 | 3.75 | 3.75 | -3.35% | 2,347,797 | 1.35 |
| Oct 26, 2026 | 3.76 | 3.98 | 3.73 | 3.88 | 3.88 | +4.02% | 2,231,641 | 1.29 |
| Oct 23, 2026 | 3.91 | 3.96 | 3.70 | 3.73 | 3.73 | -5.81% | 3,269,088 | 1.93 |
| Oct 22, 2026 | 4.07 | 4.11 | 3.91 | 3.96 | 3.96 | -2.94% | 3,095,863 | 1.86 |
| Oct 21, 2026 | 4.11 | 4.16 | 4.04 | 4.08 | 4.08 | -0.97% | 1,832,578 | 1.10 |
| Oct 20, 2026 | 4.14 | 4.17 | 4.09 | 4.12 | 4.12 | +0.24% | 1,709,141 | 1.03 |
| Oct 19, 2026 | 4.19 | 4.19 | 4.04 | 4.11 | 4.11 | -0.96% | 2,291,336 | 1.39 |
| Oct 16, 2026 | 4.26 | 4.30 | 4.15 | 4.15 | 4.15 | -3.94% | 1,640,636 | 0.99 |
| Oct 15, 2026 | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | +2.86% | 1,571,437 | 0.95 |
| Oct 14, 2026 | 4.22 | 4.29 | 4.14 | 4.20 | 4.20 | -0.94% | 1,416,957 | 0.84 |
| Oct 13, 2026 | 4.24 | 4.32 | 4.23 | 4.24 | 4.24 | +0.47% | 1,960,049 | 1.13 |
| Oct 12, 2026 | 4.24 | 4.28 | 4.18 | 4.22 | 4.22 | -0.24% | 1,305,345 | 0.74 |
| Oct 09, 2026 | 4.30 | 4.35 | 4.22 | 4.23 | 4.23 | +1.44% | 1,948,410 | 1.10 |
| Oct 08, 2026 | 4.15 | 4.25 | 4.15 | 4.17 | 4.17 | +0.00% | 1,338,951 | 0.75 |
| Oct 07, 2026 | 4.22 | 4.34 | 4.15 | 4.17 | 4.17 | -1.65% | 1,584,767 | 0.87 |
| Oct 06, 2026 | 4.28 | 4.36 | 4.24 | 4.24 | 4.24 | +0.24% | 1,447,435 | 0.76 |
| Oct 05, 2026 | 4.19 | 4.34 | 4.17 | 4.23 | 4.23 | +0.95% | 1,752,973 | 0.87 |
| Oct 02, 2026 | 4.23 | 4.23 | 4.06 | 4.19 | 4.19 | +1.21% | 2,066,999 | 1.02 |
| Oct 01, 2026 | 4.44 | 4.46 | 4.07 | 4.14 | 4.14 | -7.59% | 3,593,035 | 1.76 |
| Sep 30, 2026 | 4.57 | 4.61 | 4.48 | 4.48 | 4.48 | -1.75% | 1,621,801 | 0.80 |
| Sep 29, 2026 | 4.66 | 4.71 | 4.56 | 4.56 | 4.56 | -2.36% | 2,049,137 | 1.00 |
| Sep 28, 2026 | 4.70 | 4.76 | 4.65 | 4.67 | 4.67 | -1.27% | 1,584,123 | 0.77 |
| Sep 25, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | +1.28% | 1,354,588 | 0.65 |
| Sep 24, 2026 | 4.73 | 4.73 | 4.54 | 4.67 | 4.67 | -1.06% | 2,672,334 | 1.28 |
| Sep 23, 2026 | 4.78 | 4.83 | 4.68 | 4.72 | 4.72 | -1.26% | 1,279,162 | 0.61 |
| Sep 22, 2026 | 4.75 | 4.90 | 4.75 | 4.78 | 4.78 | +1.27% | 1,523,237 | 0.71 |
| Sep 21, 2026 | 4.66 | 4.74 | 4.62 | 4.72 | 4.72 | +1.72% | 1,557,437 | 0.73 |
| Sep 18, 2026 | 4.65 | 4.78 | 4.63 | 4.64 | 4.64 | -0.85% | 2,204,626 | 1.03 |
| Sep 17, 2026 | 4.63 | 4.77 | 4.58 | 4.68 | 4.68 | +2.63% | 1,584,129 | 0.73 |
| Sep 16, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -1.72% | 1,802,836 | 0.83 |
| Sep 15, 2026 | 4.80 | 4.86 | 4.64 | 4.64 | 4.64 | -3.53% | 1,958,830 | 0.91 |
| Sep 14, 2026 | 5.00 | 5.07 | 4.77 | 4.81 | 4.81 | -4.75% | 4,664,341 | 2.21 |
| Sep 11, 2026 | 5.02 | 5.08 | 5.02 | 5.05 | 5.05 | +0.80% | 1,358,880 | 0.64 |
| Sep 10, 2026 | 5.01 | 5.07 | 4.94 | 5.01 | 5.01 | -0.99% | 1,842,668 | 0.86 |
| Sep 09, 2026 | 5.08 | 5.16 | 5.05 | 5.06 | 5.06 | -1.17% | 1,403,863 | 0.64 |
| Sep 08, 2026 | 5.22 | 5.24 | 5.09 | 5.12 | 5.12 | -1.73% | 2,008,904 | 0.90 |
| Sep 07, 2026 | 5.17 | 5.23 | 5.13 | 5.21 | 5.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.17 | 5.23 | 5.13 | 5.21 | 5.21 | +0.58% | 1,170,136 | 0.51 |
| Sep 03, 2026 | 5.18 | 5.24 | 5.06 | 5.18 | 5.18 | +0.00% | 1,304,969 | 0.57 |
| Sep 02, 2026 | 5.05 | 5.24 | 5.05 | 5.18 | 5.18 | +2.17% | 1,415,533 | 0.62 |
| Sep 01, 2026 | 5.04 | 5.14 | 4.99 | 5.07 | 5.07 | -0.20% | 2,103,785 | 0.92 |
| Aug 31, 2026 | 5.30 | 5.34 | 5.04 | 5.08 | 5.08 | -4.51% | 2,147,599 | 0.94 |
| Aug 28, 2026 | 5.19 | 5.34 | 5.19 | 5.32 | 5.32 | +2.90% | 1,518,548 | 0.67 |
| Aug 27, 2026 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -4.44% | 1,997,806 | 0.88 |
| Aug 26, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.28% | 1,034,106 | 0.46 |
| Aug 25, 2026 | 5.46 | 5.51 | 5.41 | 5.48 | 5.48 | +0.37% | 1,129,614 | 0.50 |
| Aug 24, 2026 | 5.51 | 5.52 | 5.45 | 5.46 | 5.46 | -0.55% | 1,094,307 | 0.48 |