6.18
price up icon0.49%   0.03
after-market After Hours: 6.11 -0.07 -1.13%
loading

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 November 14, 2024, is $6.18.
  • 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 52.22% to $6.18 now.
  • The 52-week high stock price for MLCO is $9.56, representing a 54.69% increase from the current share price, occurred on January 02, 2024.
  • The 52-week low stock price for MLCO is $4.78, indicating a -22.65% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Melco Resorts Entertainment Ltd Adr (MLCO) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 14, 2024 $6.33 $6.14 $0.185 5,672,794.0 +0.49%
Nov 13, 2024 $6.30 $6.13 $0.17 4,339,104.0 -2.23%
Nov 12, 2024 $6.68 $6.28 $0.40 3,376,625.0 -6.81%
Nov 11, 2024 $6.88 $6.61 $0.275 2,212,458.0 -1.17%
Nov 08, 2024 $6.98 $6.75 $0.23 4,344,678.0 -4.07%
Nov 07, 2024 $7.29 $6.92 $0.365 4,972,972.0 +5.17%
Nov 06, 2024 $6.82 $6.40 $0.415 4,313,894.0 +0.45%
Nov 05, 2024 $6.92 $6.51 $0.41 3,263,197.0 +2.59%
Nov 04, 2024 $6.88 $6.50 $0.3849 3,813,372.0 -2.23%
Nov 01, 2024 $6.89 $6.68 $0.21 1,867,547.0 +0.00%
Oct 31, 2024 $6.81 $6.55 $0.255 3,233,983.0 -1.90%
Oct 30, 2024 $6.91 $6.82 $0.085 1,126,522.0 -1.44%
Oct 29, 2024 $7.15 $6.95 $0.20 1,816,157.0 -0.57%
Oct 28, 2024 $7.08 $6.79 $0.29 1,690,967.0 +3.86%
Oct 25, 2024 $6.87 $6.64 $0.23 1,741,032.0 +0.75%
Oct 24, 2024 $6.82 $6.62 $0.205 2,110,572.0 +0.30%
Oct 23, 2024 $6.94 $6.66 $0.276 1,655,394.0 -3.48%
Oct 22, 2024 $6.99 $6.85 $0.14 1,561,971.0 -0.72%
Oct 21, 2024 $7.05 $6.83 $0.22 2,835,247.0 -2.52%
Oct 18, 2024 $7.36 $7.08 $0.275 2,170,445.0 +1.28%
Oct 17, 2024 $7.43 $7.03 $0.40 2,941,643.0 -6.13%
Oct 16, 2024 $7.58 $7.43 $0.15 1,616,019.0 +1.63%
Oct 15, 2024 $7.75 $7.33 $0.43 3,264,326.0 -4.28%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.29 $6.13 $1.16 43,849,435.0 -8.04%
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%

Melco Resorts Entertainment Ltd Adr Stock (MLCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.25 $6.87 $2.38 69,116,166.0 +27.08%
Nov, 2023 $9.07 $6.80 $2.27 65,499,065.0 -17.30%
Oct, 2023 $9.83 $7.79 $2.04 47,069,847.0 -14.66%
Sep, 2023 $11.43 $9.07 $2.36 42,098,592.0 -11.85%
Aug, 2023 $13.88 $10.40 $3.48 53,916,454.0 -17.62%
Jul, 2023 $13.91 $11.48 $2.43 72,550,489.0 +11.55%
Jun, 2023 $13.22 $10.59 $2.63 49,616,476.0 +10.50%
May, 2023 $14.00 $10.30 $3.70 79,199,869.0 -18.99%
Apr, 2023 $14.46 $12.23 $2.22 56,011,845.0 +7.15%
Mar, 2023 $14.11 $11.27 $2.84 64,004,997.0 -0.39%
Feb, 2023 $14.11 $11.88 $2.23 61,632,596.0 -6.44%
Jan, 2023 $14.24 $11.87 $2.37 102,960,993.0 +18.78%

Melco Resorts Entertainment Ltd Adr Stock (MLCO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.35 $8.30 $4.04 141,203,428.0 +34.82%
Nov, 2022 $8.55 $5.48 $3.07 105,853,585.0 +55.94%
Oct, 2022 $8.18 $4.72 $3.46 136,507,989.0 -17.50%
Sep, 2022 $7.17 $4.95 $2.22 117,412,435.0 +15.10%
Aug, 2022 $6.25 $4.84 $1.41 80,570,304.0 +11.84%
Jul, 2022 $6.04 $4.70 $1.33 66,339,463.0 -10.43%
Jun, 2022 $6.67 $5.26 $1.41 76,059,146.0 +1.95%
May, 2022 $5.94 $4.06 $1.88 148,173,158.0 -1.40%
Apr, 2022 $8.43 $5.45 $2.98 75,002,242.0 -25.13%
Mar, 2022 $10.80 $5.75 $5.05 118,124,138.0 -23.75%
Feb, 2022 $11.62 $9.46 $2.15 61,576,972.0 -5.11%
Jan, 2022 $11.81 $8.99 $2.82 96,664,071.0 +3.73%
resorts_casinos RRR
$50.21
price down icon 2.09%
$20.94
price down icon 1.37%
resorts_casinos VAC
$92.83
price up icon 0.14%
resorts_casinos HGV
$42.85
price down icon 1.99%
resorts_casinos BYD
$73.01
price down icon 0.73%
resorts_casinos MTN
$178.31
price down icon 0.86%
Cap:     |  Volume (24h):