Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data
8.01 ↑0.13 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLCO is down -0.28% a day on average. There have been 13 days where Melco Resorts & Entertainment Ltd closed green and 17 days where MLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7.90 | 8.01 | ↑$0.11 (1.39%) | 7.89 | 8.07 | 844.70K |
| 2025-12-24 | 7.79 | 7.88 | ↑$0.09 (1.16%) | 7.71 | 7.89 | 427.80K |
| 2025-12-23 | 7.96 | 7.81 | ↓$0.15 (-1.88%) | 7.80 | 8.03 | 697.72K |
| 2025-12-22 | 7.96 | 7.99 | ↑$0.03 (0.38%) | 7.92 | 8.10 | 1.02M |
| 2025-12-19 | 7.90 | 7.99 | ↑$0.09 (1.14%) | 7.90 | 8.08 | 1.87M |
| 2025-12-18 | 7.75 | 7.89 | ↑$0.14 (1.81%) | 7.71 | 7.92 | 1.54M |
| 2025-12-17 | 7.87 | 7.75 | ↓$0.12 (-1.52%) | 7.74 | 7.90 | 1.02M |
| 2025-12-16 | 7.91 | 7.88 | ↓$0.03 (-0.38%) | 7.82 | 8.03 | 1.39M |
| 2025-12-15 | 8.15 | 7.98 | ↓$0.17 (-2.09%) | 7.87 | 8.15 | 1.51M |
| 2025-12-12 | 8.41 | 8.11 | ↓$0.30 (-3.57%) | 8.06 | 8.43 | 1.40M |
| 2025-12-11 | 8.37 | 8.32 | ↓$0.05 (-0.60%) | 8.24 | 8.47 | 1.76M |
| 2025-12-10 | 8.74 | 8.39 | ↓$0.35 (-4.00%) | 8.37 | 8.87 | 1.88M |
| 2025-12-09 | 8.71 | 8.81 | ↑$0.10 (1.15%) | 8.71 | 8.84 | 1.67M |
| 2025-12-08 | 8.83 | 8.81 | ↓$0.02 (-0.23%) | 8.76 | 9.22 | 2.23M |
| 2025-12-05 | 8.85 | 8.78 | ↓$0.07 (-0.79%) | 8.74 | 8.98 | 0.98M |
| 2025-12-04 | 8.90 | 8.83 | ↓$0.07 (-0.79%) | 8.75 | 8.97 | 862.60K |
| 2025-12-03 | 9.25 | 8.97 | ↓$0.28 (-3.03%) | 8.41 | 9.25 | 1.62M |
| 2025-12-02 | 9.37 | 9.25 | ↓$0.12 (-1.28%) | 9.18 | 9.37 | 0.92M |
| 2025-12-01 | 9.32 | 9.39 | ↑$0.07 (0.75%) | 9.23 | 9.53 | 2.04M |
| 2025-11-28 | 8.81 | 9.11 | ↑$0.30 (3.41%) | 8.78 | 9.20 | 1.01M |
| 2025-11-26 | 8.95 | 8.93 | ↓$0.02 (-0.22%) | 8.89 | 9.05 | 738.04K |
| 2025-11-25 | 8.96 | 8.93 | ↓$0.03 (-0.33%) | 8.89 | 9.13 | 2.78M |
| 2025-11-24 | 8.77 | 8.90 | ↑$0.13 (1.48%) | 8.72 | 8.92 | 2.36M |
| 2025-11-21 | 8.63 | 8.68 | ↑$0.05 (0.58%) | 8.40 | 8.76 | 0.99M |
| 2025-11-20 | 8.79 | 8.68 | ↓$0.11 (-1.25%) | 8.52 | 8.96 | 1.96M |
| 2025-11-19 | 9.00 | 8.75 | ↓$0.25 (-2.78%) | 8.64 | 9.00 | 1.43M |
| 2025-11-18 | 8.96 | 9.00 | ↑$0.04 (0.45%) | 8.85 | 9.14 | 2.14M |
| 2025-11-17 | 8.98 | 9.02 | ↑$0.04 (0.45%) | 8.92 | 9.17 | 1.97M |
| 2025-11-14 | 8.84 | 9.06 | ↑$0.22 (2.49%) | 8.84 | 9.14 | 2.23M |
| 2025-11-13 | 9.02 | 9.00 | ↓$0.02 (-0.22%) | 8.90 | 9.15 | 1.97M |
Create an account or log in to view more rows.
$MLCO is it time?
$MLCO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MLCO Powell save me
$MLCO we’re fucked tomorrow boys
$MLCO pump up the volume
$MLCO Short again!! 😀 😀
$MLCO rip and dip today bulls
$MLCO here to raid
$MLCO warming up
$MLCO who here can't stand the CEO?