Stockscreener 앱 받기
8.93
0.34%
0.03
시간 외 거래:
8.93
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $9.13 | $8.89 | $0.24 | 1,565,284.0 | +0.34% |
| 2025-11-24 | $8.92 | $8.71 | $0.205 | 2,348,482.0 | +2.53% |
| 2025-11-21 | $8.76 | $8.40 | $0.355 | 993,268.0 | +0.00% |
| 2025-11-20 | $8.96 | $8.52 | $0.435 | 1,959,570.0 | -0.80% |
| 2025-11-19 | $9.00 | $8.64 | $0.36 | 1,426,670.0 | -2.78% |
| 2025-11-18 | $9.14 | $8.85 | $0.295 | 2,135,263.0 | -0.22% |
| 2025-11-17 | $9.16 | $8.92 | $0.245 | 1,970,209.0 | -0.44% |
| 2025-11-14 | $9.13 | $8.84 | $0.295 | 2,229,699.0 | +0.67% |
| 2025-11-13 | $9.14 | $8.89 | $0.25 | 1,974,637.0 | -0.77% |
| 2025-11-12 | $9.16 | $8.96 | $0.20 | 2,077,409.0 | +1.23% |
| 2025-11-11 | $9.31 | $8.83 | $0.485 | 3,555,505.0 | +1.13% |
| 2025-11-10 | $9.04 | $8.62 | $0.43 | 3,625,292.0 | +4.24% |
| 2025-11-07 | $8.61 | $7.92 | $0.69 | 2,465,859.0 | +1.07% |
| 2025-11-06 | $8.73 | $8.16 | $0.565 | 3,493,455.0 | +3.83% |
| 2025-11-05 | $8.26 | $8.03 | $0.225 | 1,547,458.0 | +0.25% |
| 2025-11-04 | $8.20 | $8.00 | $0.20 | 1,781,928.0 | -3.23% |
| 2025-11-03 | $8.41 | $8.00 | $0.415 | 3,172,358.0 | +1.83% |
| 2025-10-31 | $8.27 | $8.05 | $0.21 | 2,411,309.0 | +0.12% |
| 2025-10-30 | $8.28 | $7.89 | $0.39 | 2,541,182.0 | +1.36% |
| 2025-10-29 | $8.28 | $8.07 | $0.205 | 2,415,293.0 | -0.86% |
| 2025-10-28 | $8.47 | $8.12 | $0.35 | 1,697,105.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.31 | $7.92 | $1.40 | 39,887,630.0 | +8.90% |
| 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% |
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% |
4.07%
자본화:
|
볼륨(24시간):