Get the Stockscreener App
8.255
0.54%
-0.025
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 14, 2024, is $8.255.
- 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 103.33% to $8.255 now.
- The 52-week high stock price for MLCO is $13.91, representing a 68.50% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for MLCO is $6.102, indicating a -26.08% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $8.30 | $8.11 | $0.19 | 2,784,016.0 | -0.30% |
| May 13, 2024 | $8.33 | $8.01 | $0.32 | 3,368,333.0 | +5.48% |
| May 10, 2024 | $8.10 | $7.71 | $0.385 | 3,102,408.0 | -2.12% |
| May 09, 2024 | $8.21 | $7.86 | $0.35 | 4,804,557.0 | +2.30% |
| May 08, 2024 | $7.86 | $7.50 | $0.355 | 6,494,512.0 | +2.22% |
| May 07, 2024 | $7.73 | $7.30 | $0.43 | 9,717,500.0 | +4.07% |
| May 06, 2024 | $7.53 | $7.34 | $0.1863 | 3,854,379.0 | +1.80% |
| May 03, 2024 | $7.32 | $7.11 | $0.21 | 3,813,152.0 | +1.26% |
| May 02, 2024 | $7.27 | $6.83 | $0.44 | 8,197,312.0 | +8.50% |
| May 01, 2024 | $6.78 | $6.46 | $0.32 | 3,661,957.0 | +0.76% |
| Apr 30, 2024 | $7.17 | $6.54 | $0.6301 | 7,013,282.0 | -0.61% |
| Apr 29, 2024 | $6.71 | $6.50 | $0.205 | 5,730,939.0 | +3.79% |
| Apr 26, 2024 | $6.53 | $6.29 | $0.24 | 2,877,292.0 | +0.48% |
| Apr 25, 2024 | $6.39 | $6.18 | $0.21 | 1,135,455.0 | +0.64% |
| Apr 24, 2024 | $6.30 | $6.11 | $0.195 | 2,760,535.0 | +1.13% |
| Apr 23, 2024 | $6.33 | $6.18 | $0.1492 | 2,920,551.0 | +0.49% |
| Apr 22, 2024 | $6.30 | $6.11 | $0.19 | 2,499,002.0 | +0.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $8.33 | $6.46 | $1.87 | 49,798,126.0 | +26.22% |
| 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% |
0.44%
0.24%
Cap:
|
Volume (24h):