Melco Resorts & Entertain... (MLCO)
NASDAQ: MLCO
· Real-Time Price · USD
8.55
0.03 (0.35%)
At close: Aug 15, 2025, 3:59 PM
8.50
-0.64%
After-hours: Aug 15, 2025, 07:20 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 | n/a | 0.59% | 1,268,189 |
| Aug 14, 2025 | 8.48 | 8.54 | 8.41 | 8.52 | 8.52 | -0.70% | 1,188,300 |
| 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% | 2,015,100 |
| 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% | 3,412,900 |
| 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 | 8.66 | 8.81 | 8.81 | 1.85% | 3,605,200 |
| Jul 31, 2025 | 8.69 | 8.75 | 8.23 | 8.65 | 8.65 | 0.82% | 5,912,900 |
| 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% | 2,503,100 |
| Jul 25, 2025 | 8.76 | 9.07 | 8.66 | 8.97 | 8.97 | 1.82% | 3,375,300 |
| Jul 24, 2025 | 8.99 | 9.09 | 8.80 | 8.81 | 8.81 | -1.23% | 3,818,102 |
| Jul 23, 2025 | 9.13 | 9.16 | 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% | 1,765,300 |