Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data
8.83 ↓0.14 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLCO is up 0.15% a day on average. There have been 15 days where Melco Resorts & Entertainment Ltd closed green and 15 days where MLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 8.96 | 9.16 | 2.08M |
| 2025-11-11 | 8.93 | 8.96 | ↑$0.03 (0.34%) | 8.83 | 9.32 | 3.56M |
| 2025-11-10 | 8.68 | 8.86 | ↑$0.18 (2.07%) | 8.62 | 9.05 | 3.63M |
| 2025-11-07 | 8.33 | 8.50 | ↑$0.17 (2.04%) | 7.92 | 8.61 | 2.47M |
| 2025-11-06 | 8.50 | 8.41 | ↓$0.09 (-1.06%) | 8.17 | 8.73 | 3.49M |
| 2025-11-05 | 8.12 | 8.10 | ↓$0.02 (-0.25%) | 8.03 | 8.26 | 1.55M |
| 2025-11-04 | 8.06 | 8.08 | ↑$0.03 (0.31%) | 8.00 | 8.20 | 1.79M |
| 2025-11-03 | 8.38 | 8.35 | ↓$0.03 (-0.36%) | 8.00 | 8.41 | 3.17M |
| 2025-10-31 | 8.15 | 8.20 | ↑$0.05 (0.61%) | 8.06 | 8.27 | 2.41M |
| 2025-10-30 | 7.92 | 8.19 | ↑$0.27 (3.41%) | 7.89 | 8.28 | 2.54M |
| 2025-10-29 | 8.11 | 8.08 | ↓$0.03 (-0.37%) | 8.08 | 8.28 | 2.64M |
| 2025-10-28 | 8.47 | 8.15 | ↓$0.32 (-3.78%) | 8.12 | 8.47 | 1.70M |
| 2025-10-27 | 8.37 | 8.45 | ↑$0.08 (0.96%) | 8.35 | 8.50 | 2.21M |
| 2025-10-24 | 8.38 | 8.32 | ↓$0.06 (-0.72%) | 8.29 | 8.44 | 1.16M |
| 2025-10-23 | 8.18 | 8.33 | ↑$0.15 (1.83%) | 8.18 | 8.56 | 2.03M |
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?