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 April 22, 2024, is $6.24.
  • 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 53.69% to $6.24 now.
  • The 52-week high stock price for MLCO is $14.36, representing a 130.13% increase from the current share price, occurred on April 24, 2023.
  • The 52-week low stock price for MLCO is $6.102, indicating a -2.21% decrease from the current share price, occurred on April 19, 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
Apr 22, 2024 $6.30 $6.19 $0.11 409,755.0 +1.38%
Apr 19, 2024 $6.28 $6.10 $0.178 2,533,638.0 -1.28%
Apr 18, 2024 $6.45 $6.18 $0.27 4,017,098.0 -2.66%
Apr 17, 2024 $6.89 $6.30 $0.59 8,384,936.0 -7.11%
Apr 16, 2024 $6.91 $6.77 $0.14 1,723,778.0 -0.86%
Apr 15, 2024 $7.17 $6.87 $0.30 1,975,426.0 +0.00%
Apr 12, 2024 $7.25 $6.95 $0.30 2,674,482.0 -4.40%
Apr 11, 2024 $7.34 $7.19 $0.15 1,399,623.0 +0.55%
Apr 10, 2024 $7.32 $7.16 $0.16 2,742,236.0 -1.36%
Apr 09, 2024 $7.34 $7.20 $0.145 1,806,347.0 +3.39%
Apr 08, 2024 $7.14 $6.96 $0.185 1,670,602.0 +0.00%
Apr 05, 2024 $7.29 $7.06 $0.235 2,008,820.0 -1.80%
Apr 04, 2024 $7.68 $7.22 $0.46 1,321,258.0 -4.50%
Apr 03, 2024 $7.59 $7.21 $0.38 2,689,446.0 +3.00%
Apr 02, 2024 $7.45 $7.23 $0.2126 1,870,182.0 -1.34%
Apr 01, 2024 $7.61 $7.28 $0.33 5,833,101.0 +3.19%
Mar 28, 2024 $7.36 $7.17 $0.19 1,719,007.0 +0.42%
Mar 27, 2024 $7.18 $7.01 $0.165 1,135,820.0 +1.27%
Mar 26, 2024 $7.11 $6.84 $0.27 2,097,083.0 +3.65%
Mar 25, 2024 $7.01 $6.82 $0.19 1,356,691.0 -0.87%

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
Apr, 2024 $7.68 $6.10 $1.58 43,060,728.0 -13.52%
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
$57.57
price up icon 0.84%
resorts_casinos VAC
$97.94
price down icon 0.14%
resorts_casinos HGV
$43.46
price up icon 0.52%
resorts_casinos BYD
$63.04
price up icon 0.66%
resorts_casinos MTN
$203.35
price up icon 0.27%
Cap:     |  Volume (24h):