Stockscreener 앱 받기
5.73
0.52%
-0.03
시간 외 거래:
5.73
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $5.83 | $5.70 | $0.13 | 1,151,931.0 | -0.52% |
| 2026-07-30 | $5.84 | $5.56 | $0.28 | 2,046,481.0 | +1.23% |
| 2026-07-29 | $5.74 | $5.61 | $0.135 | 1,443,323.0 | +0.89% |
| 2026-07-28 | $5.68 | $5.55 | $0.123 | 1,204,192.0 | +0.36% |
| 2026-07-27 | $5.64 | $5.49 | $0.15 | 1,436,438.0 | +3.88% |
| 2026-07-24 | $5.60 | $5.37 | $0.23 | 1,426,089.0 | -2.87% |
| 2026-07-23 | $5.59 | $5.46 | $0.135 | 1,656,582.0 | +1.83% |
| 2026-07-22 | $5.51 | $5.42 | $0.0898 | 1,928,013.0 | +0.74% |
| 2026-07-21 | $5.53 | $5.43 | $0.10 | 2,053,601.0 | -0.91% |
| 2026-07-20 | $5.52 | $5.44 | $0.08 | 1,592,530.0 | +0.55% |
| 2026-07-17 | $5.57 | $5.38 | $0.19 | 2,770,628.0 | +0.55% |
| 2026-07-16 | $5.60 | $5.30 | $0.30 | 4,971,009.0 | +3.04% |
| 2026-07-15 | $5.36 | $5.19 | $0.165 | 2,735,269.0 | +1.35% |
| 2026-07-14 | $5.43 | $5.15 | $0.285 | 3,548,164.0 | -4.24% |
| 2026-07-13 | $5.60 | $5.42 | $0.18 | 2,402,795.0 | -1.28% |
| 2026-07-10 | $5.55 | $5.37 | $0.185 | 3,563,265.0 | +3.78% |
| 2026-07-09 | $5.34 | $5.18 | $0.165 | 6,329,644.0 | +0.76% |
| 2026-07-08 | $5.36 | $5.17 | $0.185 | 8,231,788.0 | -0.19% |
| 2026-07-07 | $5.36 | $5.20 | $0.16 | 3,161,674.0 | +0.57% |
| 2026-07-06 | $5.43 | $5.08 | $0.35 | 4,733,824.0 | -2.97% |
| 2026-07-02 | $5.42 | $5.18 | $0.2398 | 3,470,990.0 | +2.86% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 연도별 가격 이력
이 심층 분석에서는 Melco Resorts Entertainment Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Melco Resorts Entertainment Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.84 | $5.08 | $0.76 | 65,770,060.0 | +8.73% |
| 2026-06 | $6.05 | $5.07 | $0.985 | 50,174,806.0 | -5.22% |
| 2026-05 | $5.79 | $5.18 | $0.605 | 47,297,245.0 | -3.64% |
| 2026-04 | $6.07 | $5.44 | $0.625 | 25,834,200.0 | +1.58% |
| 2026-03 | $6.25 | $5.40 | $0.845 | 38,738,715.0 | -4.38% |
| 2026-02 | $6.53 | $5.22 | $1.31 | 54,330,124.0 | -1.98% |
| 2026-01 | $7.68 | $5.90 | $1.78 | 48,777,489.0 | -19.95% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.53 | $7.60 | $1.93 | 25,621,795.0 | -16.47% |
| 2025-11 | $9.31 | $7.92 | $1.40 | 40,068,807.0 | +11.10% |
| 2025-10 | $9.39 | $7.31 | $2.08 | 63,645,432.0 | -10.58% |
| 2025-09 | $10.15 | $9.14 | $1.01 | 48,961,729.0 | -7.75% |
| 2025-08 | $10.08 | $8.36 | $1.72 | 58,992,032.0 | +14.91% |
| 2025-07 | $9.15 | $7.86 | $1.29 | 92,609,430.0 | +19.64% |
| 2025-06 | $7.29 | $5.80 | $1.48 | 52,434,903.0 | +15.13% |
| 2025-05 | $6.54 | $5.02 | $1.52 | 61,678,540.0 | +21.94% |
| 2025-04 | $5.42 | $4.55 | $0.87 | 131,157,848.0 | -2.28% |
| 2025-03 | $6.11 | $5.19 | $0.92 | 67,279,961.0 | -5.22% |
| 2025-02 | $6.35 | $5.15 | $1.20 | 78,715,776.0 | -5.92% |
| 2025-01 | $6.35 | $5.40 | $0.95 | 73,523,147.0 | +2.07% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.30 | $5.60 | $1.70 | 62,577,495.0 | -12.77% |
| 2024-11 | $7.29 | $5.91 | $1.38 | 70,300,070.0 | -4.46% |
| 2024-10 | $8.90 | $6.55 | $2.35 | 63,175,567.0 | -13.74% |
| 2024-09 | $8.01 | $5.02 | $2.99 | 76,016,468.0 | +53.65% |
| 2024-08 | $5.73 | $4.78 | $0.95 | 108,291,868.0 | -11.21% |
| 2024-07 | $7.53 | $5.67 | $1.86 | 48,395,177.0 | -23.46% |
| 2024-06 | $8.31 | $7.46 | $0.85 | 33,578,877.0 | -4.85% |
| 2024-05 | $8.90 | $6.46 | $2.44 | 88,372,286.0 | +19.88% |
| 2024-04 | $7.68 | $6.10 | $1.58 | 67,588,029.0 | -9.29% |
| 2024-03 | $7.66 | $6.62 | $1.04 | 54,808,764.0 | -6.73% |
| 2024-02 | $9.38 | $7.21 | $2.17 | 61,660,929.0 | -1.02% |
| 2024-01 | $9.56 | $7.25 | $2.32 | 66,133,664.0 | -11.95% |
0.07%
0.08%
자본화:
|
볼륨(24시간):