Stockscreener 앱 받기
6.28
1.10%
-0.07
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $6.33 | $6.22 | $0.11 | 1,477,727.0 | -1.10% |
| 2025-05-29 | $6.54 | $6.33 | $0.21 | 1,527,636.0 | +0.32% |
| 2025-05-28 | $6.45 | $6.31 | $0.135 | 1,694,075.0 | -1.40% |
| 2025-05-27 | $6.50 | $6.16 | $0.34 | 3,028,325.0 | +5.07% |
| 2025-05-23 | $6.23 | $6.06 | $0.17 | 1,264,510.0 | -0.81% |
| 2025-05-22 | $6.22 | $6.03 | $0.19 | 2,183,592.0 | +0.16% |
| 2025-05-21 | $6.27 | $6.05 | $0.22 | 3,617,726.0 | -0.49% |
| 2025-05-20 | $6.40 | $6.16 | $0.24 | 2,779,446.0 | -3.74% |
| 2025-05-19 | $6.54 | $6.33 | $0.21 | 3,482,540.0 | -0.31% |
| 2025-05-16 | $6.50 | $6.34 | $0.165 | 2,901,211.0 | +1.58% |
| 2025-05-15 | $6.46 | $6.33 | $0.135 | 3,082,670.0 | -0.47% |
| 2025-05-14 | $6.47 | $6.29 | $0.18 | 3,358,193.0 | +1.43% |
| 2025-05-13 | $6.37 | $6.22 | $0.15 | 2,347,644.0 | +0.48% |
| 2025-05-12 | $6.37 | $6.13 | $0.24 | 4,312,814.0 | +4.34% |
| 2025-05-09 | $6.01 | $5.85 | $0.16 | 3,022,082.0 | +2.39% |
| 2025-05-08 | $6.09 | $5.72 | $0.37 | 6,132,160.0 | +3.72% |
| 2025-05-07 | $5.69 | $5.50 | $0.19 | 3,281,501.0 | +2.55% |
| 2025-05-06 | $5.58 | $5.30 | $0.275 | 3,157,028.0 | +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% |
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 | $6.54 | $5.02 | $1.52 | 63,156,267.0 | +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% |
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% |
0.25%
자본화:
|
볼륨(24시간):