Get the Stockscreener App
5.495
0.36%
-0.035
Melco Resorts Entertainment Ltd Adr Stock (MLCO) Price History
The historical daily chart and data for Melco Resorts Entertainment Ltd Adr stock (MLCO), show that the latest closing stock price as of May 27, 2026, is $5.495.
- Melco Resorts Entertainment Ltd Adr all-time high stock price is $45.70, occurred on March 05, 2014.
- The lowest Melco Resorts Entertainment Ltd Adr stock price recorded was $4.06 on May 12, 2022. Since then, Melco Resorts Entertainment Ltd Adr's stock price has risen over 35.34% to $5.495 now.
- The 52-week high stock price for MLCO is $10.15, representing a 84.71% increase from the current share price, occurred on September 04, 2025.
- The 52-week low stock price for MLCO is $5.185, indicating a -5.64% decrease from the current share price, occurred on May 22, 2026.
- The closing price of Melco Resorts Entertainment Ltd Adr (MLCO) stock in the beginning of 2025 was $10.75. The stock closed the year at $11.50, a gain of over 6.98% for the year.
The table below shows more information about MLCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $5.60 | $5.49 | $0.1083 | 487,004.0 | -0.54% |
| May 26, 2026 | $5.54 | $5.36 | $0.18 | 2,569,629.0 | +2.79% |
| May 22, 2026 | $5.42 | $5.18 | $0.235 | 3,280,937.0 | -0.55% |
| May 21, 2026 | $5.45 | $5.33 | $0.12 | 4,320,409.0 | +0.19% |
| May 20, 2026 | $5.43 | $5.28 | $0.1481 | 3,750,829.0 | -0.74% |
| May 19, 2026 | $5.55 | $5.43 | $0.12 | 1,738,293.0 | -1.63% |
| May 18, 2026 | $5.54 | $5.45 | $0.095 | 1,455,513.0 | +0.55% |
| May 15, 2026 | $5.51 | $5.43 | $0.08 | 1,405,365.0 | +0.36% |
| May 14, 2026 | $5.53 | $5.41 | $0.125 | 1,619,958.0 | +0.55% |
| May 13, 2026 | $5.52 | $5.33 | $0.19 | 2,061,261.0 | -1.09% |
| May 12, 2026 | $5.63 | $5.27 | $0.365 | 2,696,626.0 | +3.77% |
| May 11, 2026 | $5.41 | $5.25 | $0.155 | 4,337,015.0 | -1.12% |
| May 08, 2026 | $5.63 | $5.25 | $0.38 | 3,606,345.0 | -4.11% |
| May 07, 2026 | $5.61 | $5.46 | $0.15 | 1,522,841.0 | +2.56% |
| May 06, 2026 | $5.55 | $5.38 | $0.17 | 2,943,860.0 | +1.87% |
| May 05, 2026 | $5.57 | $5.34 | $0.225 | 2,586,560.0 | -1.83% |
| May 04, 2026 | $5.54 | $5.44 | $0.10 | 1,463,557.0 | +0.00% |
| May 01, 2026 | $5.79 | $5.45 | $0.34 | 1,976,251.0 | -5.37% |
| Apr 30, 2026 | $5.80 | $5.44 | $0.365 | 1,809,414.0 | +4.91% |
| Apr 29, 2026 | $5.58 | $5.49 | $0.09 | 940,883.0 | -0.90% |
| Apr 28, 2026 | $5.62 | $5.50 | $0.1193 | 1,032,138.0 | -0.72% |
Melco Resorts Entertainment Ltd Adr Stock (MLCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Melco Resorts Entertainment Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Melco Resorts Entertainment Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Melco Resorts Entertainment Ltd Adr Stock (MLCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.79 | $5.18 | $0.605 | 43,822,253.0 | -4.68% |
| Apr, 2026 | $6.07 | $5.44 | $0.625 | 25,834,200.0 | +1.58% |
| Mar, 2026 | $6.25 | $5.40 | $0.845 | 38,738,715.0 | -4.38% |
| Feb, 2026 | $6.53 | $5.22 | $1.31 | 54,330,124.0 | -1.98% |
| Jan, 2026 | $7.68 | $5.90 | $1.78 | 48,777,489.0 | -19.95% |
Melco Resorts Entertainment Ltd Adr Stock (MLCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.53 | $7.60 | $1.93 | 25,621,795.0 | -16.47% |
| Nov, 2025 | $9.31 | $7.92 | $1.40 | 40,068,807.0 | +11.10% |
| Oct, 2025 | $9.39 | $7.31 | $2.08 | 63,645,432.0 | -10.58% |
| Sep, 2025 | $10.15 | $9.14 | $1.01 | 48,961,729.0 | -7.75% |
| Aug, 2025 | $10.08 | $8.36 | $1.72 | 58,992,032.0 | +14.91% |
| Jul, 2025 | $9.15 | $7.86 | $1.29 | 92,609,430.0 | +19.64% |
| Jun, 2025 | $7.29 | $5.80 | $1.48 | 52,434,903.0 | +15.13% |
| May, 2025 | $6.54 | $5.02 | $1.52 | 61,678,540.0 | +21.94% |
| Apr, 2025 | $5.42 | $4.55 | $0.87 | 131,157,848.0 | -2.28% |
| Mar, 2025 | $6.11 | $5.19 | $0.92 | 67,279,961.0 | -5.22% |
| Feb, 2025 | $6.35 | $5.15 | $1.20 | 78,715,776.0 | -5.92% |
| Jan, 2025 | $6.35 | $5.40 | $0.95 | 73,523,147.0 | +2.07% |
Melco Resorts Entertainment Ltd Adr Stock (MLCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.30 | $5.60 | $1.70 | 62,577,495.0 | -12.77% |
| Nov, 2024 | $7.29 | $5.91 | $1.38 | 70,300,070.0 | -4.46% |
| Oct, 2024 | $8.90 | $6.55 | $2.35 | 63,175,567.0 | -13.74% |
| Sep, 2024 | $8.01 | $5.02 | $2.99 | 76,016,468.0 | +53.65% |
| Aug, 2024 | $5.73 | $4.78 | $0.95 | 108,291,868.0 | -11.21% |
| Jul, 2024 | $7.53 | $5.67 | $1.86 | 48,395,177.0 | -23.46% |
| Jun, 2024 | $8.31 | $7.46 | $0.85 | 33,578,877.0 | -4.85% |
| May, 2024 | $8.90 | $6.46 | $2.44 | 88,372,286.0 | +19.88% |
| Apr, 2024 | $7.68 | $6.10 | $1.58 | 67,588,029.0 | -9.29% |
| Mar, 2024 | $7.66 | $6.62 | $1.04 | 54,808,764.0 | -6.73% |
| Feb, 2024 | $9.38 | $7.21 | $2.17 | 61,660,929.0 | -1.02% |
| Jan, 2024 | $9.56 | $7.25 | $2.32 | 66,133,664.0 | -11.95% |
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):