Get the Stockscreener App
9.69
0.67%
-0.05
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 September 08, 2025, is $9.69.
- 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 138.67% to $9.69 now.
- The 52-week high stock price for MLCO is $10.15, representing a 4.75% increase from the current share price, occurred on September 04, 2025.
- The 52-week low stock price for MLCO is $4.55, indicating a -53.04% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Melco Resorts Entertainment Ltd Adr (MLCO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 08, 2025 | $9.83 | $9.61 | $0.22 | 661,482.0 | -0.55% |
| Sep 05, 2025 | $10.15 | $9.66 | $0.485 | 3,520,656.0 | -3.47% |
| Sep 04, 2025 | $10.15 | $9.99 | $0.16 | 2,600,639.0 | -0.39% |
| Sep 03, 2025 | $10.14 | $9.85 | $0.29 | 2,205,242.0 | +1.30% |
| Sep 02, 2025 | $10.12 | $9.81 | $0.31 | 2,298,066.0 | +0.60% |
| Aug 29, 2025 | $10.07 | $9.87 | $0.1965 | 3,147,919.0 | -1.29% |
| Aug 28, 2025 | $10.08 | $9.92 | $0.16 | 3,673,753.0 | +1.72% |
| Aug 27, 2025 | $9.97 | $9.58 | $0.39 | 3,495,703.0 | +1.75% |
| Aug 26, 2025 | $9.79 | $9.50 | $0.29 | 5,519,111.0 | +2.64% |
| Aug 25, 2025 | $9.50 | $9.21 | $0.285 | 3,016,531.0 | +3.27% |
| Aug 22, 2025 | $9.20 | $8.87 | $0.3258 | 3,238,265.0 | +2.91% |
| Aug 21, 2025 | $9.08 | $8.90 | $0.18 | 2,297,965.0 | -0.45% |
| Aug 20, 2025 | $9.12 | $8.72 | $0.395 | 3,624,329.0 | +0.22% |
| Aug 19, 2025 | $8.99 | $8.57 | $0.42 | 5,810,987.0 | +4.07% |
| Aug 18, 2025 | $8.70 | $8.57 | $0.13 | 1,395,589.0 | +0.23% |
| Aug 15, 2025 | $8.66 | $8.48 | $0.18 | 1,268,189.0 | +0.59% |
| Aug 14, 2025 | $8.54 | $8.41 | $0.13 | 1,188,293.0 | -0.70% |
| Aug 13, 2025 | $8.68 | $8.44 | $0.235 | 2,738,202.0 | -1.15% |
| Aug 12, 2025 | $8.84 | $8.63 | $0.2056 | 2,015,077.0 | +0.46% |
| Aug 11, 2025 | $8.72 | $8.54 | $0.175 | 1,389,325.0 | -0.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.15 | $9.61 | $0.54 | 11,286,085.0 | -2.56% |
| 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% |
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% |
0.02%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):