Stockscreener 앱 받기
5.7116
2.70%
0.1516
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $5.73 | $5.64 | $0.0911 | 194,771.0 | +2.70% |
| 2026-05-29 | $5.62 | $5.50 | $0.115 | 1,294,388.0 | +0.36% |
| 2026-05-28 | $5.64 | $5.48 | $0.1593 | 1,172,449.0 | +0.18% |
| 2026-05-27 | $5.60 | $5.47 | $0.13 | 1,495,159.0 | +0.00% |
| 2026-05-26 | $5.54 | $5.36 | $0.18 | 2,569,629.0 | +2.79% |
| 2026-05-22 | $5.42 | $5.18 | $0.235 | 3,280,937.0 | -0.55% |
| 2026-05-21 | $5.45 | $5.33 | $0.12 | 4,320,409.0 | +0.19% |
| 2026-05-20 | $5.43 | $5.28 | $0.1481 | 3,750,829.0 | -0.74% |
| 2026-05-19 | $5.55 | $5.43 | $0.12 | 1,738,293.0 | -1.63% |
| 2026-05-18 | $5.54 | $5.45 | $0.095 | 1,455,513.0 | +0.55% |
| 2026-05-15 | $5.51 | $5.43 | $0.08 | 1,405,365.0 | +0.36% |
| 2026-05-14 | $5.53 | $5.41 | $0.125 | 1,619,958.0 | +0.55% |
| 2026-05-13 | $5.52 | $5.33 | $0.19 | 2,061,261.0 | -1.09% |
| 2026-05-12 | $5.63 | $5.27 | $0.365 | 2,696,626.0 | +3.77% |
| 2026-05-11 | $5.41 | $5.25 | $0.155 | 4,337,015.0 | -1.12% |
| 2026-05-08 | $5.63 | $5.25 | $0.38 | 3,606,345.0 | -4.11% |
| 2026-05-07 | $5.61 | $5.46 | $0.15 | 1,522,841.0 | +2.56% |
| 2026-05-06 | $5.55 | $5.38 | $0.17 | 2,943,860.0 | +1.87% |
| 2026-05-05 | $5.57 | $5.34 | $0.225 | 2,586,560.0 | -1.83% |
| 2026-05-04 | $5.54 | $5.44 | $0.10 | 1,463,557.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.79 | $5.18 | $0.605 | 47,492,016.0 | -1.04% |
| 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% |
1.44%
4.21%
자본화:
|
볼륨(24시간):