8.38
price up icon0.00%   0.00
after-market After Hours: 8.38
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 October 09, 2025, is $8.38.
  • 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 106.40% to $8.38 now.
  • The 52-week high stock price for MLCO is $10.15, representing a 21.12% increase from the current share price, occurred on September 04, 2025.
  • The 52-week low stock price for MLCO is $4.55, indicating a -45.70% 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:
Date High Low High - Low Volume % Change
Oct 09, 2025 $8.47 $8.14 $0.33 2,572,250.0 +0.00%
Oct 08, 2025 $8.81 $8.22 $0.59 3,131,465.0 +0.84%
Oct 07, 2025 $8.64 $8.30 $0.3399 3,091,950.0 -2.46%
Oct 06, 2025 $8.62 $8.43 $0.185 1,728,062.0 +1.07%
Oct 03, 2025 $8.98 $8.26 $0.718 5,607,458.0 -5.60%
Oct 02, 2025 $9.37 $8.92 $0.45 3,612,851.0 -4.18%
Oct 01, 2025 $9.39 $9.20 $0.19 1,934,545.0 +1.64%
Sep 30, 2025 $9.90 $9.14 $0.76 2,351,707.0 -6.81%
Sep 29, 2025 $9.90 $9.69 $0.21 2,210,603.0 +2.71%
Sep 26, 2025 $9.60 $9.42 $0.18 1,753,282.0 +1.16%
Sep 25, 2025 $9.50 $9.23 $0.27 2,020,941.0 -0.73%
Sep 24, 2025 $9.66 $9.45 $0.21 1,687,276.0 -0.31%
Sep 23, 2025 $9.67 $9.46 $0.21 1,513,583.0 +0.10%
Sep 22, 2025 $9.63 $9.45 $0.18 1,532,057.0 -0.31%
Sep 19, 2025 $9.74 $9.56 $0.18 1,973,422.0 -0.52%
Sep 18, 2025 $9.70 $9.46 $0.235 3,616,326.0 +1.58%
Sep 17, 2025 $9.66 $9.43 $0.23 4,271,793.0 -1.56%
Sep 16, 2025 $9.76 $9.54 $0.215 2,237,256.0 -0.82%
Sep 15, 2025 $9.75 $9.41 $0.34 3,210,952.0 +1.25%
Sep 12, 2025 $9.95 $9.41 $0.54 1,998,338.0 -3.61%
Sep 11, 2025 $9.97 $9.70 $0.275 2,224,829.0 +2.36%
Sep 10, 2025 $9.84 $9.62 $0.215 1,227,831.0 +0.83%

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
Oct, 2025 $9.39 $8.14 $1.25 24,250,831.0 -8.62%
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%

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%
resorts_casinos RRR
$57.48
price up icon 0.30%
resorts_casinos HGV
$41.86
price down icon 1.32%
$16.88
price down icon 0.12%
resorts_casinos CZR
$23.00
price down icon 1.60%
resorts_casinos MTN
$150.12
price down icon 2.93%
Cap:     |  Volume (24h):