Get the Stockscreener App
6.20
3.68%
0.22
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 November 27, 2024, is $6.20.
- 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 52.71% to $6.20 now.
- The 52-week high stock price for MLCO is $9.56, representing a 54.19% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for MLCO is $4.78, indicating a -22.90% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $6.30 | $6.05 | $0.25 | 2,719,792.0 | +3.68% |
| Nov 26, 2024 | $6.10 | $5.95 | $0.15 | 2,314,834.0 | -1.48% |
| Nov 25, 2024 | $6.23 | $5.91 | $0.32 | 3,084,999.0 | +2.02% |
| Nov 22, 2024 | $6.11 | $5.92 | $0.18 | 3,118,641.0 | -1.82% |
| Nov 21, 2024 | $6.07 | $5.91 | $0.16 | 2,012,521.0 | +0.17% |
| Nov 20, 2024 | $6.17 | $6.00 | $0.17 | 4,072,750.0 | +1.17% |
| Nov 19, 2024 | $6.04 | $5.91 | $0.135 | 3,831,142.0 | -0.33% |
| Nov 18, 2024 | $6.17 | $5.94 | $0.225 | 5,936,314.0 | -1.96% |
| Nov 15, 2024 | $6.18 | $6.04 | $0.14 | 1,704,869.0 | -0.97% |
| Nov 14, 2024 | $6.33 | $6.14 | $0.185 | 5,672,842.0 | +0.49% |
| Nov 13, 2024 | $6.30 | $6.13 | $0.17 | 4,339,104.0 | -2.23% |
| Nov 12, 2024 | $6.68 | $6.28 | $0.40 | 3,376,625.0 | -6.81% |
| Nov 11, 2024 | $6.88 | $6.61 | $0.275 | 2,212,458.0 | -1.17% |
| Nov 08, 2024 | $6.98 | $6.75 | $0.23 | 4,344,678.0 | -4.07% |
| Nov 07, 2024 | $7.29 | $6.92 | $0.365 | 4,972,972.0 | +5.17% |
| Nov 06, 2024 | $6.82 | $6.40 | $0.415 | 4,313,894.0 | +0.45% |
| Nov 05, 2024 | $6.92 | $6.51 | $0.41 | 3,263,197.0 | +2.59% |
| Nov 04, 2024 | $6.88 | $6.50 | $0.3849 | 3,813,372.0 | -2.23% |
| Nov 01, 2024 | $6.89 | $6.68 | $0.21 | 1,867,547.0 | +0.00% |
| Oct 31, 2024 | $6.81 | $6.55 | $0.255 | 3,233,983.0 | -1.90% |
| Oct 30, 2024 | $6.91 | $6.82 | $0.085 | 1,126,522.0 | -1.44% |
| Oct 29, 2024 | $7.15 | $6.95 | $0.20 | 1,816,157.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.29 | $5.91 | $1.38 | 69,692,343.0 | -7.74% |
| 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% |
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% |
0.22%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):