5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-17.22%
6 MONTH PERFORMANCE
+3.44%
YEAR-TO-DATE PERFORMANCE
-1.21%
1 YEAR PERFORMANCE
-23.73%
Melco Resorts & Entertainment Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.50 | $5.47 (-0.55%) | $5.55 | $5.30 | 3.68 M | $2.32 B |
| 03/11/2025 | $5.37 | $5.49 (2.23%) | $5.53 | $5.31 | 8.71 M | $2.37 B |
| 03/10/2025 | $5.55 | $5.42 (-2.34%) | $5.64 | $5.33 | 5.28 M | $2.34 B |
| 03/07/2025 | $5.71 | $5.64 (-1.23%) | $5.81 | $5.58 | 2.27 M | $2.43 B |
| 03/06/2025 | $5.93 | $5.75 (-3.04%) | $5.94 | $5.74 | 5.32 M | $2.48 B |
| 03/05/2025 | $5.81 | $5.94 (2.24%) | $5.95 | $5.70 | 2.24 M | $2.56 B |
| 03/04/2025 | $5.56 | $5.65 (1.62%) | $5.69 | $5.49 | 2.47 M | $2.44 B |
| 03/03/2025 | $6.10 | $5.65 (-7.38%) | $6.11 | $5.61 | 4.04 M | $2.44 B |
| 02/28/2025 | $5.44 | $5.56 (2.21%) | $5.76 | $5.43 | 3.48 M | $2.40 B |
| 02/27/2025 | $5.31 | $5.58 (5.08%) | $5.93 | $5.15 | 4.50 M | $2.41 B |
| 02/26/2025 | $5.76 | $5.73 (-0.52%) | $5.86 | $5.66 | 3.22 M | $2.47 B |
| 02/25/2025 | $5.74 | $5.60 (-2.44%) | $5.75 | $5.54 | 2.97 M | $2.42 B |
| 02/24/2025 | $6.01 | $5.75 (-4.33%) | $6.02 | $5.73 | 6.17 M | $2.48 B |
| 02/21/2025 | $6.16 | $6.01 (-2.44%) | $6.25 | $5.92 | 4.08 M | $2.59 B |
| 02/20/2025 | $6.17 | $6.13 (-0.65%) | $6.28 | $6.08 | 3.04 M | $2.65 B |
| 02/19/2025 | $6.15 | $6.10 (-0.81%) | $6.21 | $6.04 | 5.94 M | $2.63 B |
| 02/18/2025 | $6.31 | $6.24 (-1.11%) | $6.35 | $6.17 | 3.43 M | $2.69 B |
| 02/14/2025 | $5.88 | $6.27 (6.63%) | $6.28 | $5.87 | 10.58 M | $2.71 B |
| 02/13/2025 | $5.62 | $5.75 (2.31%) | $5.77 | $5.60 | 3.49 M | $2.48 B |
| 02/12/2025 | $5.32 | $5.50 (3.38%) | $5.55 | $5.23 | 2.01 M | $2.37 B |
| 02/11/2025 | $5.21 | $5.28 (1.34%) | $5.40 | $5.21 | 2.65 M | $2.28 B |
| 02/10/2025 | $5.44 | $5.31 (-2.39%) | $5.47 | $5.20 | 4.35 M | $2.29 B |
| 02/07/2025 | $5.45 | $5.52 (1.28%) | $5.62 | $5.42 | 4.08 M | $2.38 B |
| 02/06/2025 | $5.36 | $5.34 (-0.37%) | $5.40 | $5.30 | 4.51 M | $2.31 B |
| 02/05/2025 | $5.32 | $5.33 (0.19%) | $5.46 | $5.15 | 4.89 M | $2.30 B |
| 02/04/2025 | $5.62 | $5.36 (-4.63%) | $5.74 | $5.32 | 6.72 M | $2.31 B |
| 02/03/2025 | $5.70 | $5.62 (-1.4%) | $5.85 | $5.61 | 3.27 M | $2.43 B |
| 01/31/2025 | $6.28 | $5.91 (-5.89%) | $6.28 | $5.85 | 3.18 M | $2.55 B |
| 01/30/2025 | $6.04 | $6.26 (3.64%) | $6.35 | $5.99 | 4.42 M | $2.70 B |
| 01/29/2025 | $5.95 | $5.87 (-1.34%) | $6.04 | $5.85 | 3.63 M | $2.53 B |
| 01/28/2025 | $5.82 | $5.92 (1.72%) | $5.94 | $5.75 | 3.33 M | $2.56 B |
| 01/27/2025 | $5.68 | $5.78 (1.76%) | $5.84 | $5.61 | 4.72 M | $2.49 B |
| 01/24/2025 | $5.60 | $5.60 (0%) | $5.69 | $5.54 | 5.04 M | $2.42 B |
| 01/23/2025 | $5.45 | $5.53 (1.47%) | $5.61 | $5.40 | 3.85 M | $2.39 B |
| 01/22/2025 | $5.57 | $5.48 (-1.62%) | $5.62 | $5.46 | 8.17 M | $2.37 B |
| 01/21/2025 | $5.57 | $5.59 (0.36%) | $5.68 | $5.53 | 6.46 M | $2.41 B |
| 01/17/2025 | $5.46 | $5.54 (1.47%) | $5.67 | $5.46 | 2.78 M | $2.39 B |
| 01/16/2025 | $5.56 | $5.45 (-1.98%) | $5.62 | $5.40 | 4.55 M | $2.35 B |
| 01/15/2025 | $5.55 | $5.53 (-0.36%) | $5.63 | $5.40 | 10.18 M | $2.39 B |
| 01/14/2025 | $5.62 | $5.53 (-1.6%) | $5.65 | $5.48 | 1.88 M | $2.39 B |
| 01/13/2025 | $5.45 | $5.56 (2.02%) | $5.59 | $5.42 | 1.60 M | $2.40 B |
| 01/10/2025 | $5.50 | $5.43 (-1.27%) | $5.56 | $5.41 | 2.06 M | $2.34 B |
| 01/08/2025 | $5.55 | $5.59 (0.72%) | $5.60 | $5.48 | 1.45 M | $2.41 B |
| 01/07/2025 | $5.71 | $5.61 (-1.75%) | $5.78 | $5.57 | 3.75 M | $2.42 B |
| 01/06/2025 | $5.85 | $5.72 (-2.22%) | $5.90 | $5.68 | 2.16 M | $2.47 B |
| 01/03/2025 | $5.55 | $5.60 (0.9%) | $5.66 | $5.49 | 1.91 M | $2.42 B |
| 01/02/2025 | $5.75 | $5.52 (-4%) | $5.83 | $5.49 | 2.78 M | $2.38 B |
| 12/31/2024 | $5.60 | $5.79 (3.39%) | $5.88 | $5.58 | 2.84 M | $2.50 B |
| 12/30/2024 | $5.80 | $5.60 (-3.45%) | $5.85 | $5.60 | 2.79 M | $2.42 B |
| 12/27/2024 | $5.88 | $5.88 (0%) | $5.89 | $5.68 | 2.70 M | $2.54 B |
| 12/26/2024 | $5.97 | $5.92 (-0.84%) | $6.01 | $5.89 | 2.30 M | $2.56 B |
| 12/24/2024 | $6.20 | $5.98 (-3.55%) | $6.20 | $5.97 | 2.19 M | $2.58 B |
| 12/23/2024 | $6.15 | $6.18 (0.49%) | $6.20 | $6.02 | 1.62 M | $2.67 B |
| 12/20/2024 | $6.15 | $6.15 (0%) | $6.24 | $6.08 | 2.77 M | $2.65 B |
| 12/19/2024 | $6.24 | $6.21 (-0.48%) | $6.29 | $6.08 | 4.73 M | $2.68 B |
| 12/18/2024 | $6.44 | $6.18 (-4.04%) | $6.44 | $6.13 | 6.96 M | $2.67 B |
| 12/17/2024 | $6.26 | $6.34 (1.28%) | $6.47 | $6.26 | 3.19 M | $2.74 B |
| 12/16/2024 | $6.63 | $6.45 (-2.71%) | $6.78 | $6.44 | 2.29 M | $2.78 B |
| 12/13/2024 | $6.83 | $6.76 (-1.02%) | $6.90 | $6.67 | 2.51 M | $2.92 B |
| 12/12/2024 | $6.97 | $6.91 (-0.86%) | $7.10 | $6.86 | 3.24 M | $2.98 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.
