5 DAY PERFORMANCE
+4.04%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
-29.16%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
-11.56%
Melco Resorts & Entertainment Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.33 | $5.30 (-0.56%) | $5.44 | $5.26 | 3.60 M | $2.07 B |
| 06/18/2026 | $5.40 | $5.53 (2.41%) | $5.57 | $5.40 | 1.26 M | $2.16 B |
| 06/17/2026 | $5.39 | $5.44 (0.93%) | $5.53 | $5.39 | 1.81 M | $2.12 B |
| 06/16/2026 | $5.41 | $5.42 (0.18%) | $5.52 | $5.40 | 1.72 M | $2.11 B |
| 06/15/2026 | $5.51 | $5.44 (-1.27%) | $5.55 | $5.44 | 2.74 M | $2.12 B |
| 06/12/2026 | $5.63 | $5.50 (-2.31%) | $5.63 | $5.49 | 2.06 M | $2.15 B |
| 06/11/2026 | $5.61 | $5.56 (-0.89%) | $5.64 | $5.35 | 4.31 M | $2.17 B |
| 06/10/2026 | $5.57 | $5.63 (1.08%) | $5.71 | $5.40 | 4.53 M | $2.20 B |
| 06/09/2026 | $5.90 | $5.62 (-4.75%) | $6.04 | $5.61 | 2.02 M | $2.19 B |
| 06/08/2026 | $5.66 | $5.95 (5.12%) | $6.01 | $5.64 | 3.50 M | $2.32 B |
| 06/05/2026 | $5.84 | $5.70 (-2.4%) | $5.84 | $5.69 | 1.01 M | $2.22 B |
| 06/04/2026 | $5.86 | $5.82 (-0.68%) | $6.06 | $5.81 | 2.28 M | $2.27 B |
| 06/03/2026 | $5.75 | $5.78 (0.52%) | $5.85 | $5.60 | 1.75 M | $2.25 B |
| 06/02/2026 | $5.85 | $5.75 (-1.71%) | $5.85 | $5.74 | 950.03 K | $2.24 B |
| 06/01/2026 | $5.68 | $5.84 (2.82%) | $5.87 | $5.64 | 1.42 M | $2.28 B |
| 05/29/2026 | $5.55 | $5.56 (0.18%) | $5.62 | $5.51 | 1.29 M | $2.17 B |
| 05/28/2026 | $5.49 | $5.54 (0.91%) | $5.64 | $5.48 | 1.17 M | $2.16 B |
| 05/27/2026 | $5.57 | $5.53 (-0.72%) | $5.60 | $5.47 | 1.54 M | $2.16 B |
| 05/26/2026 | $5.43 | $5.53 (1.84%) | $5.54 | $5.36 | 2.58 M | $2.16 B |
| 05/22/2026 | $5.37 | $5.38 (0.19%) | $5.42 | $5.19 | 3.86 M | $2.10 B |
| 05/21/2026 | $5.33 | $5.41 (1.5%) | $5.45 | $5.33 | 4.32 M | $2.11 B |
| 05/20/2026 | $5.41 | $5.40 (-0.18%) | $5.43 | $5.28 | 3.82 M | $2.11 B |
| 05/19/2026 | $5.51 | $5.44 (-1.27%) | $5.55 | $5.43 | 1.74 M | $2.12 B |
| 05/18/2026 | $5.49 | $5.53 (0.73%) | $5.54 | $5.45 | 1.50 M | $2.16 B |
| 05/15/2026 | $5.45 | $5.50 (0.92%) | $5.51 | $5.43 | 1.41 M | $2.15 B |
| 05/14/2026 | $5.45 | $5.48 (0.55%) | $5.53 | $5.41 | 1.72 M | $2.14 B |
| 05/13/2026 | $5.49 | $5.45 (-0.73%) | $5.52 | $5.33 | 2.19 M | $2.13 B |
| 05/12/2026 | $5.35 | $5.51 (2.99%) | $5.64 | $5.27 | 2.80 M | $2.15 B |
| 05/11/2026 | $5.32 | $5.31 (-0.19%) | $5.41 | $5.25 | 4.37 M | $2.07 B |
| 05/08/2026 | $5.58 | $5.37 (-3.76%) | $5.63 | $5.25 | 3.65 M | $2.09 B |
| 05/07/2026 | $5.50 | $5.60 (1.82%) | $5.61 | $5.46 | 1.52 M | $2.18 B |
| 05/06/2026 | $5.48 | $5.46 (-0.36%) | $5.55 | $5.38 | 2.96 M | $2.13 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 | $2.30 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 | $2.21 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 | $2.19 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 | $2.15 B |
| 03/23/2026 | $5.59 | $5.47 (-2.15%) | $5.59 | $5.47 | 1.08 M | $2.13 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.
