Stockscreener 앱 받기
5.50
1.31%
0.07
시간 외 거래:
5.41
-0.09
-1.64%
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $5.58 | $5.30 | $0.275 | 3,156,698.0 | +1.29% |
| 2025-05-05 | $5.53 | $5.30 | $0.225 | 2,715,098.0 | +1.50% |
| 2025-05-02 | $5.40 | $5.13 | $0.27 | 3,777,316.0 | +6.36% |
| 2025-05-01 | $5.27 | $5.02 | $0.25 | 2,535,246.0 | -2.33% |
| 2025-04-30 | $5.25 | $4.95 | $0.295 | 3,563,275.0 | -0.58% |
| 2025-04-29 | $5.30 | $5.16 | $0.14 | 5,807,373.0 | -0.96% |
| 2025-04-28 | $5.29 | $4.90 | $0.395 | 5,755,004.0 | +2.55% |
| 2025-04-25 | $5.15 | $5.01 | $0.135 | 3,471,739.0 | +0.00% |
| 2025-04-24 | $5.17 | $4.88 | $0.295 | 12,759,503.0 | +4.08% |
| 2025-04-23 | $5.08 | $4.84 | $0.24 | 6,120,476.0 | +1.66% |
| 2025-04-22 | $4.92 | $4.79 | $0.13 | 7,143,712.0 | -0.21% |
| 2025-04-21 | $4.88 | $4.74 | $0.145 | 5,440,410.0 | -0.21% |
| 2025-04-17 | $4.90 | $4.74 | $0.165 | 4,724,975.0 | +2.11% |
| 2025-04-16 | $4.89 | $4.68 | $0.205 | 7,301,729.0 | -4.05% |
| 2025-04-15 | $5.00 | $4.80 | $0.1999 | 4,821,697.0 | +0.41% |
| 2025-04-14 | $5.03 | $4.79 | $0.237 | 6,236,215.0 | +3.36% |
| 2025-04-11 | $4.93 | $4.69 | $0.24 | 8,121,148.0 | -1.45% |
| 2025-04-10 | $5.21 | $4.71 | $0.50 | 8,384,842.0 | -5.11% |
| 2025-04-09 | $5.17 | $4.61 | $0.5599 | 7,137,551.0 | +10.41% |
| 2025-04-08 | $5.04 | $4.55 | $0.49 | 6,415,553.0 | -0.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.58 | $5.02 | $0.56 | 15,341,056.0 | +6.80% |
| 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% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.25 | $6.87 | $2.38 | 69,116,166.0 | +27.08% |
| 2023-11 | $9.07 | $6.80 | $2.27 | 65,499,065.0 | -17.30% |
| 2023-10 | $9.83 | $7.79 | $2.04 | 47,069,847.0 | -14.66% |
| 2023-09 | $11.43 | $9.07 | $2.36 | 42,098,592.0 | -11.85% |
| 2023-08 | $13.88 | $10.40 | $3.48 | 53,916,454.0 | -17.62% |
| 2023-07 | $13.91 | $11.48 | $2.43 | 72,550,489.0 | +11.55% |
| 2023-06 | $13.22 | $10.59 | $2.63 | 49,616,476.0 | +10.50% |
| 2023-05 | $14.00 | $10.30 | $3.70 | 79,199,869.0 | -18.99% |
| 2023-04 | $14.46 | $12.23 | $2.22 | 56,011,845.0 | +7.15% |
| 2023-03 | $14.11 | $11.27 | $2.84 | 64,004,997.0 | -0.39% |
| 2023-02 | $14.11 | $11.88 | $2.23 | 61,632,596.0 | -6.44% |
| 2023-01 | $14.24 | $11.87 | $2.37 | 102,960,993.0 | +18.78% |
2.04%
자본화:
|
볼륨(24시간):