8.38
price up icon0.00%   0.00
after-market 시간 외 거래: 8.27 -0.11 -1.31%
loading

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $8.47 $8.14 $0.33 2,572,250.0 +0.00%
2025-10-08 $8.81 $8.22 $0.59 3,131,465.0 +0.84%
2025-10-07 $8.64 $8.30 $0.3399 3,091,950.0 -2.46%
2025-10-06 $8.62 $8.43 $0.185 1,728,062.0 +1.07%
2025-10-03 $8.98 $8.26 $0.718 5,607,458.0 -5.60%
2025-10-02 $9.37 $8.92 $0.45 3,612,851.0 -4.18%
2025-10-01 $9.39 $9.20 $0.19 1,934,545.0 +1.64%
2025-09-30 $9.90 $9.14 $0.76 2,351,707.0 -6.81%
2025-09-29 $9.90 $9.69 $0.21 2,210,603.0 +2.71%
2025-09-26 $9.60 $9.42 $0.18 1,753,282.0 +1.16%
2025-09-25 $9.50 $9.23 $0.27 2,020,941.0 -0.73%
2025-09-24 $9.66 $9.45 $0.21 1,687,276.0 -0.31%
2025-09-23 $9.67 $9.46 $0.21 1,513,583.0 +0.10%
2025-09-22 $9.63 $9.45 $0.18 1,532,057.0 -0.31%
2025-09-19 $9.74 $9.56 $0.18 1,973,422.0 -0.52%
2025-09-18 $9.70 $9.46 $0.235 3,616,326.0 +1.58%
2025-09-17 $9.66 $9.43 $0.23 4,271,793.0 -1.56%
2025-09-16 $9.76 $9.54 $0.215 2,237,256.0 -0.82%
2025-09-15 $9.75 $9.41 $0.34 3,210,952.0 +1.25%
2025-09-12 $9.95 $9.41 $0.54 1,998,338.0 -3.61%
2025-09-11 $9.97 $9.70 $0.275 2,224,829.0 +2.36%
2025-09-10 $9.84 $9.62 $0.215 1,227,831.0 +0.83%
2025-09-09 $9.73 $9.55 $0.185 2,967,227.0 +0.42%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $9.39 $8.14 $1.25 24,250,831.0 -8.62%
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

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

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%
resorts_casinos RRR
$57.48
price up icon 0.30%
resorts_casinos HGV
$41.86
price down icon 1.32%
$16.88
price down icon 0.12%
resorts_casinos CZR
$23.00
price down icon 1.60%
resorts_casinos MTN
$150.12
price down icon 2.93%
자본화:     |  볼륨(24시간):