5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
-32.70%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
+2.91%
Melco Resorts & Entertainment Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.46 | $5.46 (0%) | $5.55 | $5.38 | 2.77 M | $2.16 B |
| 05/05/2026 | $5.53 | $5.36 (-3.07%) | $5.57 | $5.35 | 2.65 M | $2.09 B |
| 05/04/2026 | $5.46 | $5.46 (0%) | $5.54 | $5.44 | 1.47 M | $2.13 B |
| 05/01/2026 | $5.79 | $5.46 (-5.7%) | $5.79 | $5.45 | 2.04 M | $2.13 B |
| 04/30/2026 | $5.57 | $5.77 (3.59%) | $5.81 | $5.44 | 1.84 M | $2.25 B |
| 04/29/2026 | $5.57 | $5.50 (-1.26%) | $5.58 | $5.49 | 1.05 M | $2.15 B |
| 04/28/2026 | $5.59 | $5.55 (-0.72%) | $5.62 | $5.50 | 1.03 M | $2.17 B |
| 04/27/2026 | $5.63 | $5.59 (-0.71%) | $5.69 | $5.53 | 954.85 K | $2.18 B |
| 04/24/2026 | $5.62 | $5.63 (0.18%) | $5.67 | $5.52 | 1.15 M | $2.20 B |
| 04/23/2026 | $5.93 | $5.66 (-4.55%) | $5.94 | $5.65 | 1.08 M | $2.21 B |
| 04/22/2026 | $5.90 | $5.99 (1.53%) | $6.07 | $5.88 | 1.35 M | $2.34 B |
| 04/21/2026 | $5.95 | $5.90 (-0.84%) | $5.98 | $5.81 | 1.75 M | $2.31 B |
| 04/20/2026 | $6.03 | $5.95 (-1.33%) | $6.05 | $5.91 | 1.61 M | $2.32 B |
| 04/17/2026 | $5.98 | $6.00 (0.33%) | $6.03 | $5.91 | 1.14 M | $2.34 B |
| 04/16/2026 | $5.92 | $5.91 (-0.17%) | $5.97 | $5.82 | 1.16 M | $2.31 B |
| 04/15/2026 | $5.70 | $5.95 (4.39%) | $5.99 | $5.70 | 1.67 M | $2.32 B |
| 04/14/2026 | $5.68 | $5.68 (0%) | $5.77 | $5.64 | 1.25 M | $2.22 B |
| 04/13/2026 | $5.60 | $5.66 (1.07%) | $5.70 | $5.53 | 965.60 K | $2.21 B |
| 04/10/2026 | $5.74 | $5.63 (-1.92%) | $5.79 | $5.61 | 905.48 K | $2.20 B |
| 04/09/2026 | $5.71 | $5.76 (0.88%) | $5.78 | $5.57 | 1.42 M | $2.25 B |
| 04/08/2026 | $5.75 | $5.81 (1.04%) | $5.89 | $5.75 | 1.74 M | $2.27 B |
| 04/07/2026 | $5.66 | $5.54 (-2.12%) | $5.67 | $5.49 | 1.16 M | $2.16 B |
| 04/06/2026 | $5.62 | $5.67 (0.89%) | $5.70 | $5.59 | 926.70 K | $2.22 B |
| 04/02/2026 | $5.68 | $5.68 (0%) | $5.72 | $5.54 | 1.06 M | $2.22 B |
| 04/01/2026 | $5.76 | $5.77 (0.17%) | $5.88 | $5.72 | 1.28 M | $2.25 B |
| 03/31/2026 | $5.62 | $5.68 (1.07%) | $5.76 | $5.60 | 1.49 M | $2.22 B |
| 03/30/2026 | $5.53 | $5.56 (0.54%) | $5.70 | $5.50 | 1.20 M | $2.17 B |
| 03/27/2026 | $5.51 | $5.62 (2%) | $5.64 | $5.49 | 2.89 M | $2.20 B |
| 03/26/2026 | $5.42 | $5.53 (2.03%) | $5.58 | $5.40 | 1.67 M | $2.16 B |
| 03/25/2026 | $5.59 | $5.48 (-1.97%) | $5.61 | $5.45 | 1.55 M | $2.14 B |
| 03/24/2026 | $5.41 | $5.52 (2.03%) | $5.56 | $5.41 | 1.65 M | $2.16 B |
| 03/23/2026 | $5.59 | $5.47 (-2.15%) | $5.59 | $5.47 | 1.08 M | $2.14 B |
| 03/20/2026 | $5.49 | $5.46 (-0.55%) | $5.53 | $5.43 | 1.83 M | $2.13 B |
| 03/19/2026 | $5.54 | $5.50 (-0.72%) | $5.55 | $5.48 | 1.04 M | $2.15 B |
| 03/18/2026 | $5.63 | $5.56 (-1.24%) | $5.70 | $5.55 | 934.13 K | $2.17 B |
| 03/17/2026 | $5.68 | $5.68 (0%) | $5.78 | $5.65 | 1.13 M | $2.22 B |
| 03/16/2026 | $5.60 | $5.61 (0.18%) | $5.68 | $5.53 | 880.60 K | $2.19 B |
| 03/13/2026 | $5.56 | $5.59 (0.54%) | $5.66 | $5.50 | 856.10 K | $2.18 B |
| 03/12/2026 | $5.55 | $5.50 (-0.9%) | $5.58 | $5.48 | 3.78 M | $2.15 B |
| 03/11/2026 | $5.57 | $5.58 (0.18%) | $5.67 | $5.49 | 1.58 M | $2.18 B |
| 03/10/2026 | $5.68 | $5.56 (-2.11%) | $5.72 | $5.53 | 1.51 M | $2.17 B |
| 03/09/2026 | $5.50 | $5.66 (2.91%) | $5.68 | $5.45 | 1.25 M | $2.21 B |
| 03/06/2026 | $5.62 | $5.58 (-0.71%) | $5.69 | $5.57 | 667.05 K | $2.18 B |
| 03/05/2026 | $5.81 | $5.73 (-1.38%) | $5.87 | $5.63 | 2.09 M | $2.24 B |
| 03/04/2026 | $6.15 | $5.84 (-5.04%) | $6.22 | $5.83 | 2.53 M | $2.28 B |
| 03/03/2026 | $5.92 | $6.15 (3.89%) | $6.25 | $5.92 | 3.73 M | $2.40 B |
| 03/02/2026 | $5.80 | $6.10 (5.17%) | $6.13 | $5.62 | 4.36 M | $2.38 B |
| 02/27/2026 | $5.88 | $5.94 (1.02%) | $6.02 | $5.83 | 3.51 M | $2.32 B |
| 02/26/2026 | $5.85 | $5.95 (1.71%) | $6.00 | $5.80 | 3.29 M | $2.32 B |
| 02/25/2026 | $5.96 | $5.90 (-1.01%) | $5.97 | $5.83 | 1.67 M | $2.31 B |
| 02/24/2026 | $5.86 | $5.92 (1.02%) | $5.97 | $5.80 | 1.94 M | $2.31 B |
| 02/23/2026 | $6.00 | $5.83 (-2.83%) | $6.03 | $5.69 | 1.82 M | $2.28 B |
| 02/20/2026 | $5.88 | $6.06 (3.06%) | $6.09 | $5.85 | 3.51 M | $2.37 B |
| 02/19/2026 | $5.58 | $5.88 (5.38%) | $5.88 | $5.52 | 2.74 M | $2.30 B |
| 02/18/2026 | $5.62 | $5.63 (0.18%) | $5.79 | $5.51 | 2.13 M | $2.20 B |
| 02/17/2026 | $5.79 | $5.62 (-2.94%) | $5.88 | $5.59 | 2.32 M | $2.20 B |
| 02/13/2026 | $5.38 | $5.53 (2.79%) | $5.74 | $5.37 | 3.83 M | $2.16 B |
| 02/12/2026 | $6.21 | $5.39 (-13.2%) | $6.31 | $5.22 | 9.27 M | $2.11 B |
| 02/11/2026 | $6.27 | $6.16 (-1.75%) | $6.35 | $6.15 | 1.97 M | $2.41 B |
| 02/10/2026 | $6.34 | $6.31 (-0.47%) | $6.37 | $6.24 | 2.69 M | $2.47 B |
| 02/09/2026 | $6.40 | $6.42 (0.31%) | $6.53 | $6.28 | 2.26 M | $2.51 B |
| 02/06/2026 | $6.02 | $6.35 (5.48%) | $6.38 | $6.01 | 2.00 M | $2.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
