Melco Resorts & Entertainment Limited - American Depositary Shares (MLCO)
4.6300
-0.1700 (-3.54%)
NASDAQ · Last Trade: Apr 7th, 4:51 PM EDT
Historical Prices For Melco Resorts & Entertainment Limited - American Depositary Shares (MLCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.09 | 5.13 | 4.74 | 4.76 | 9,025,957 | 4.76 |
| 4/03/2025 | 5.30 | 5.37 | 4.93 | 5.32 | 7,700,930 | 5.32 |
| 4/02/2025 | 5.20 | 5.42 | 5.16 | 5.33 | 3,853,690 | 5.33 |
| 4/01/2025 | 5.29 | 5.32 | 5.21 | 5.26 | 2,140,017 | 5.26 |
| 3/31/2025 | 5.20 | 5.36 | 5.19 | 5.27 | 4,099,939 | 5.27 |
| 3/28/2025 | 5.34 | 5.37 | 5.20 | 5.27 | 3,376,253 | 5.27 |
| 3/27/2025 | 5.34 | 5.51 | 5.34 | 5.40 | 2,287,443 | 5.40 |
| 3/26/2025 | 5.45 | 5.50 | 5.33 | 5.38 | 2,720,010 | 5.38 |
| 3/25/2025 | 5.59 | 5.60 | 5.36 | 5.45 | 4,681,294 | 5.45 |
| 3/24/2025 | 5.54 | 5.64 | 5.54 | 5.57 | 3,873,421 | 5.57 |
| 3/21/2025 | 5.47 | 5.56 | 5.29 | 5.54 | 4,869,525 | 5.54 |
| 3/20/2025 | 5.66 | 5.71 | 5.56 | 5.58 | 2,057,197 | 5.58 |
| 3/19/2025 | 5.80 | 5.83 | 5.70 | 5.78 | 2,659,895 | 5.78 |
| 3/18/2025 | 5.73 | 5.81 | 5.67 | 5.75 | 1,633,130 | 5.75 |
| 3/17/2025 | 5.63 | 5.82 | 5.63 | 5.75 | 4,215,080 | 5.75 |
| 3/14/2025 | 5.61 | 5.82 | 5.56 | 5.63 | 2,814,970 | 5.63 |
| 3/13/2025 | 5.38 | 5.54 | 5.37 | 5.46 | 3,884,602 | 5.46 |
| 3/12/2025 | 5.50 | 5.54 | 5.29 | 5.47 | 3,907,613 | 5.47 |
| 3/11/2025 | 5.37 | 5.53 | 5.31 | 5.49 | 8,709,318 | 5.49 |
| 3/10/2025 | 5.55 | 5.64 | 5.33 | 5.42 | 5,281,064 | 5.42 |
| 3/07/2025 | 5.71 | 5.80 | 5.58 | 5.64 | 2,269,635 | 5.64 |
| 3/06/2025 | 5.93 | 5.94 | 5.74 | 5.75 | 5,315,344 | 5.75 |
| 3/05/2025 | 5.81 | 5.95 | 5.70 | 5.94 | 2,239,540 | 5.94 |
| 3/04/2025 | 5.56 | 5.69 | 5.49 | 5.65 | 2,468,864 | 5.65 |
| 3/03/2025 | 6.10 | 6.11 | 5.61 | 5.65 | 4,039,567 | 5.65 |
| 2/28/2025 | 5.44 | 5.76 | 5.43 | 5.56 | 3,483,933 | 5.56 |
| 2/27/2025 | 5.31 | 5.93 | 5.15 | 5.58 | 4,500,341 | 5.58 |
| 2/26/2025 | 5.76 | 5.86 | 5.66 | 5.73 | 3,221,779 | 5.73 |
| 2/25/2025 | 5.74 | 5.75 | 5.54 | 5.60 | 2,971,415 | 5.60 |
| 2/24/2025 | 6.01 | 6.02 | 5.73 | 5.75 | 6,167,151 | 5.75 |
| 2/21/2025 | 6.16 | 6.25 | 5.92 | 6.01 | 4,082,760 | 6.01 |
| 2/20/2025 | 6.17 | 6.28 | 6.08 | 6.13 | 3,041,314 | 6.13 |
| 2/19/2025 | 6.15 | 6.21 | 6.04 | 6.10 | 5,936,656 | 6.10 |
| 2/18/2025 | 6.31 | 6.35 | 6.17 | 6.24 | 3,427,213 | 6.24 |
| 2/14/2025 | 5.88 | 6.28 | 5.87 | 6.27 | 10,580,882 | 6.27 |
| 2/13/2025 | 5.62 | 5.77 | 5.60 | 5.75 | 3,487,665 | 5.75 |
| 2/12/2025 | 5.32 | 5.55 | 5.23 | 5.50 | 2,007,765 | 5.50 |
| 2/11/2025 | 5.21 | 5.40 | 5.21 | 5.28 | 2,649,911 | 5.28 |
| 2/10/2025 | 5.44 | 5.47 | 5.20 | 5.31 | 4,350,287 | 5.31 |
| 2/07/2025 | 5.45 | 5.62 | 5.42 | 5.52 | 4,084,121 | 5.52 |
| 2/06/2025 | 5.36 | 5.40 | 5.30 | 5.34 | 4,509,271 | 5.34 |
| 2/05/2025 | 5.32 | 5.46 | 5.15 | 5.33 | 4,885,368 | 5.33 |
| 2/04/2025 | 5.62 | 5.74 | 5.32 | 5.36 | 6,716,771 | 5.36 |
| 2/03/2025 | 5.70 | 5.85 | 5.61 | 5.62 | 3,274,448 | 5.62 |
| 1/31/2025 | 6.28 | 6.28 | 5.85 | 5.91 | 3,183,021 | 5.91 |
| 1/30/2025 | 6.04 | 6.35 | 5.99 | 6.26 | 4,227,328 | 6.26 |
| 1/29/2025 | 5.95 | 6.04 | 5.84 | 5.87 | 3,631,457 | 5.87 |
| 1/28/2025 | 5.82 | 5.94 | 5.75 | 5.92 | 3,830,658 | 5.92 |
| 1/27/2025 | 5.68 | 5.84 | 5.61 | 5.78 | 4,718,787 | 5.78 |
| 1/24/2025 | 5.60 | 5.69 | 5.54 | 5.60 | 5,043,257 | 5.60 |
| 1/23/2025 | 5.45 | 5.61 | 5.40 | 5.53 | 3,848,103 | 5.53 |
| 1/22/2025 | 5.57 | 5.62 | 5.46 | 5.48 | 8,171,306 | 5.48 |
| 1/21/2025 | 5.57 | 5.68 | 5.53 | 5.59 | 6,458,828 | 5.59 |
| 1/17/2025 | 5.46 | 5.67 | 5.46 | 5.54 | 2,776,893 | 5.54 |
| 1/16/2025 | 5.56 | 5.62 | 5.40 | 5.45 | 4,552,735 | 5.45 |
| 1/15/2025 | 5.55 | 5.63 | 5.40 | 5.53 | 10,181,515 | 5.53 |
| 1/14/2025 | 5.62 | 5.65 | 5.47 | 5.53 | 1,881,493 | 5.53 |
| 1/13/2025 | 5.45 | 5.59 | 5.42 | 5.56 | 1,595,660 | 5.56 |
| 1/10/2025 | 5.50 | 5.56 | 5.41 | 5.43 | 2,057,166 | 5.43 |
| 1/08/2025 | 5.55 | 5.60 | 5.48 | 5.59 | 1,452,832 | 5.59 |
| 1/07/2025 | 5.71 | 5.78 | 5.57 | 5.61 | 3,746,826 | 5.61 |