Melco Resorts & Entertain... (MLCO)
NASDAQ: MLCO
· Real-Time Price · USD
9.72
0.07 (0.73%)
At close: Sep 10, 2025, 3:19 PM
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.60 | 9.74 | 9.55 | 9.65 | 9.65 | 0.42% | 2,967,127 |
| 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 |
| Sep 4, 2025 | 10.08 | 10.15 | 9.99 | 10.09 | 10.09 | -0.39% | 2,601,076 |
| Sep 3, 2025 | 9.99 | 10.14 | 9.85 | 10.13 | 10.13 | 1.30% | 2,205,492 |
| Sep 2, 2025 | 9.82 | 10.12 | 9.81 | 10.00 | 10.00 | 0.60% | 2,298,100 |
| Aug 29, 2025 | 10.07 | 10.07 | 9.87 | 9.94 | 9.94 | -1.29% | 3,147,921 |
| Aug 28, 2025 | 9.95 | 10.08 | 9.92 | 10.07 | 10.07 | 1.72% | 3,673,800 |
| Aug 27, 2025 | 9.66 | 9.97 | 9.58 | 9.90 | 9.90 | 1.75% | 3,496,621 |
| Aug 26, 2025 | 9.52 | 9.79 | 9.50 | 9.73 | 9.73 | 2.64% | 5,519,700 |
| Aug 25, 2025 | 9.22 | 9.50 | 9.22 | 9.48 | 9.48 | 3.27% | 3,017,600 |
| Aug 22, 2025 | 8.99 | 9.20 | 8.87 | 9.18 | 9.18 | 2.91% | 3,238,316 |
| Aug 21, 2025 | 8.96 | 9.08 | 8.90 | 8.92 | 8.92 | -0.45% | 2,298,000 |
| Aug 20, 2025 | 8.94 | 9.12 | 8.72 | 8.96 | 8.96 | 0.22% | 3,626,040 |
| Aug 19, 2025 | 8.57 | 8.99 | 8.57 | 8.94 | 8.94 | 4.07% | 5,813,500 |
| Aug 18, 2025 | 8.65 | 8.70 | 8.57 | 8.59 | 8.59 | 0.23% | 1,932,844 |
| Aug 15, 2025 | 8.48 | 8.66 | 8.48 | 8.57 | 8.57 | 0.59% | 1,268,373 |
| 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 |