Melco Resorts & Entertain... (MLCO)
NASDAQ: MLCO
· Real-Time Price · USD
8.93
-0.39 (-4.18%)
At close: Oct 02, 2025, 3:59 PM
8.96
0.34%
After-hours: Oct 02, 2025, 07:11 PM EDT
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.35 | 9.37 | 8.92 | 8.93 | 8.93 | -4.18% | 3,574,805 |
| 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% | 1,753,300 |
| Sep 25, 2025 | 9.49 | 9.50 | 9.23 | 9.47 | 9.47 | -0.73% | 2,020,942 |
| Sep 24, 2025 | 9.66 | 9.66 | 9.45 | 9.54 | 9.54 | -0.31% | 1,687,300 |
| Sep 23, 2025 | 9.46 | 9.67 | 9.46 | 9.57 | 9.57 | 0.10% | 1,514,317 |
| Sep 22, 2025 | 9.51 | 9.63 | 9.45 | 9.56 | 9.56 | -0.31% | 1,532,439 |
| Sep 19, 2025 | 9.74 | 9.74 | 9.56 | 9.59 | 9.59 | -0.52% | 1,974,500 |
| Sep 18, 2025 | 9.48 | 9.70 | 9.46 | 9.64 | 9.64 | 1.58% | 3,616,336 |
| Sep 17, 2025 | 9.66 | 9.66 | 9.43 | 9.49 | 9.49 | -1.56% | 4,277,000 |
| Sep 16, 2025 | 9.72 | 9.76 | 9.55 | 9.64 | 9.64 | -0.82% | 2,237,300 |
| Sep 15, 2025 | 9.50 | 9.75 | 9.41 | 9.72 | 9.72 | 1.25% | 3,213,100 |
| Sep 12, 2025 | 9.86 | 9.95 | 9.41 | 9.60 | 9.60 | -3.61% | 1,998,440 |
| Sep 11, 2025 | 9.78 | 9.98 | 9.70 | 9.96 | 9.96 | 2.36% | 2,225,430 |
| Sep 10, 2025 | 9.76 | 9.84 | 9.63 | 9.73 | 9.73 | 0.83% | 1,227,836 |
| Sep 9, 2025 | 9.60 | 9.74 | 9.55 | 9.65 | 9.65 | 0.42% | 2,967,429 |
| Sep 8, 2025 | 9.83 | 9.83 | 9.60 | 9.61 | 9.61 | -1.33% | 1,542,014 |
| Sep 5, 2025 | 10.15 | 10.15 | 9.66 | 9.74 | 9.74 | -3.47% | 3,522,100 |
Page 1 of 136