loading

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-27 $9.97 $9.58 $0.39 2,269,166.0 +2.21%
2025-08-26 $9.79 $9.50 $0.29 5,519,111.0 +2.64%
2025-08-25 $9.50 $9.21 $0.285 3,016,531.0 +3.27%
2025-08-22 $9.20 $8.87 $0.3258 3,238,265.0 +2.91%
2025-08-21 $9.08 $8.90 $0.18 2,297,965.0 -0.45%
2025-08-20 $9.12 $8.72 $0.395 3,624,329.0 +0.22%
2025-08-19 $8.99 $8.57 $0.42 5,810,987.0 +4.07%
2025-08-18 $8.70 $8.57 $0.13 1,395,589.0 +0.23%
2025-08-15 $8.66 $8.48 $0.18 1,268,189.0 +0.59%
2025-08-14 $8.54 $8.41 $0.13 1,188,293.0 -0.70%
2025-08-13 $8.68 $8.44 $0.235 2,738,202.0 -1.15%
2025-08-12 $8.84 $8.63 $0.2056 2,015,077.0 +0.46%
2025-08-11 $8.72 $8.54 $0.175 1,389,325.0 -0.23%
2025-08-08 $8.78 $8.36 $0.42 1,578,746.0 -0.69%
2025-08-07 $8.81 $8.62 $0.195 2,228,251.0 +0.81%
2025-08-06 $8.81 $8.61 $0.205 1,988,845.0 -1.48%
2025-08-05 $8.95 $8.77 $0.18 3,412,791.0 -0.45%
2025-08-04 $8.97 $8.70 $0.28 2,358,999.0 +0.11%
2025-08-01 $8.94 $8.66 $0.27 3,605,162.0 +1.85%
2025-07-31 $8.75 $8.23 $0.52 5,912,142.0 +0.82%
2025-07-30 $8.80 $8.45 $0.355 4,164,927.0 -1.04%
2025-07-29 $8.96 $8.66 $0.30 1,702,105.0 -2.80%

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
2025-08 $9.97 $8.36 $1.61 50,943,823.0 +14.97%
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 HGV
$47.19
price down icon 0.17%
resorts_casinos RRR
$62.83
price up icon 0.45%
$19.91
price up icon 1.27%
resorts_casinos CZR
$26.79
price up icon 2.39%
resorts_casinos MTN
$163.06
price up icon 2.06%
자본화:     |  볼륨(24시간):