5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
-13.36%
6 MONTH PERFORMANCE
+31.72%
YEAR-TO-DATE PERFORMANCE
+45.60%
1 YEAR PERFORMANCE
+21.82%
Melco Resorts & Entertainment Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $8.71 | $8.71 (-0.06%) | $8.87 | $8.69 | 119.53 K | |
| 12/09/2025 | $8.71 | $8.81 (1.15%) | $8.84 | $8.71 | 1.67 M | $3.67 B |
| 12/08/2025 | $8.83 | $8.81 (-0.23%) | $9.22 | $8.76 | 2.23 M | $3.67 B |
| 12/05/2025 | $8.85 | $8.78 (-0.79%) | $8.98 | $8.74 | 979.66 K | $3.66 B |
| 12/04/2025 | $8.90 | $8.83 (-0.79%) | $8.97 | $8.75 | 862.65 K | $3.68 B |
| 12/03/2025 | $9.25 | $8.97 (-3.03%) | $9.25 | $8.41 | 1.62 M | $3.74 B |
| 12/02/2025 | $9.37 | $9.25 (-1.28%) | $9.37 | $9.18 | 923.70 K | $3.85 B |
| 12/01/2025 | $9.32 | $9.39 (0.75%) | $9.53 | $9.23 | 2.04 M | $3.91 B |
| 11/28/2025 | $8.81 | $9.11 (3.41%) | $9.20 | $8.78 | 1.01 M | $3.80 B |
| 11/26/2025 | $8.95 | $8.93 (-0.22%) | $9.05 | $8.89 | 738.04 K | $3.72 B |
| 11/25/2025 | $8.96 | $8.93 (-0.33%) | $9.13 | $8.89 | 2.78 M | $3.72 B |
| 11/24/2025 | $8.77 | $8.90 (1.48%) | $8.92 | $8.72 | 2.36 M | $3.71 B |
| 11/21/2025 | $8.63 | $8.68 (0.58%) | $8.76 | $8.40 | 994.50 K | $3.62 B |
| 11/20/2025 | $8.79 | $8.68 (-1.25%) | $8.96 | $8.52 | 1.96 M | $3.62 B |
| 11/19/2025 | $9.00 | $8.75 (-2.78%) | $9.00 | $8.64 | 1.43 M | $3.65 B |
| 11/18/2025 | $8.96 | $9.00 (0.45%) | $9.14 | $8.85 | 2.14 M | $3.75 B |
| 11/17/2025 | $8.98 | $9.02 (0.45%) | $9.16 | $8.92 | 1.97 M | $3.76 B |
| 11/14/2025 | $8.84 | $9.06 (2.49%) | $9.14 | $8.84 | 2.23 M | $3.77 B |
| 11/13/2025 | $9.02 | $9.00 (-0.22%) | $9.15 | $8.90 | 1.97 M | $3.75 B |
| 11/12/2025 | $9.08 | $9.07 (-0.11%) | $9.16 | $8.96 | 2.08 M | $3.78 B |
| 11/11/2025 | $8.93 | $8.96 (0.34%) | $9.32 | $8.83 | 3.56 M | $3.73 B |
| 11/10/2025 | $8.68 | $8.86 (2.07%) | $9.05 | $8.62 | 3.63 M | $3.69 B |
| 11/07/2025 | $8.33 | $8.50 (2.04%) | $8.61 | $7.92 | 2.47 M | $3.54 B |
| 11/06/2025 | $8.50 | $8.41 (-1.06%) | $8.73 | $8.16 | 3.49 M | $3.50 B |
| 11/05/2025 | $8.12 | $8.10 (-0.25%) | $8.26 | $8.03 | 1.55 M | $3.37 B |
| 11/04/2025 | $8.06 | $8.08 (0.25%) | $8.20 | $8.00 | 1.79 M | $3.37 B |
| 11/03/2025 | $8.38 | $8.35 (-0.36%) | $8.41 | $8.00 | 3.17 M | $3.48 B |
| 10/31/2025 | $8.15 | $8.20 (0.61%) | $8.27 | $8.06 | 2.41 M | $1.14 B |
| 10/30/2025 | $7.92 | $8.19 (3.41%) | $8.28 | $7.89 | 2.54 M | $1.14 B |
| 10/29/2025 | $8.11 | $8.08 (-0.37%) | $8.28 | $8.07 | 2.64 M | $1.12 B |
| 10/28/2025 | $8.47 | $8.15 (-3.78%) | $8.47 | $8.12 | 1.70 M | $1.13 B |
| 10/27/2025 | $8.37 | $8.45 (0.96%) | $8.50 | $8.35 | 2.21 M | $1.17 B |
| 10/24/2025 | $8.38 | $8.32 (-0.72%) | $8.44 | $8.29 | 1.16 M | $1.16 B |
| 10/23/2025 | $8.18 | $8.33 (1.83%) | $8.56 | $8.18 | 2.03 M | $1.16 B |
| 10/22/2025 | $8.10 | $8.11 (0.12%) | $8.32 | $8.07 | 1.41 M | $1.13 B |
| 10/21/2025 | $7.93 | $8.13 (2.52%) | $8.40 | $7.81 | 2.78 M | $1.13 B |
| 10/20/2025 | $8.02 | $7.95 (-0.87%) | $8.54 | $7.93 | 2.06 M | $1.10 B |
| 10/17/2025 | $8.13 | $7.88 (-3.08%) | $8.20 | $7.85 | 4.39 M | $1.09 B |
| 10/16/2025 | $8.16 | $8.20 (0.49%) | $8.26 | $8.06 | 2.05 M | $1.14 B |
| 10/15/2025 | $7.81 | $8.16 (4.48%) | $8.37 | $7.76 | 5.68 M | $1.13 B |
| 10/14/2025 | $7.42 | $7.78 (4.85%) | $7.79 | $7.31 | 3.08 M | $1.08 B |
| 10/13/2025 | $7.97 | $7.55 (-5.27%) | $7.99 | $7.50 | 3.08 M | $1.05 B |
| 10/10/2025 | $8.32 | $7.87 (-5.41%) | $8.34 | $7.82 | 3.37 M | $1.09 B |
| 10/09/2025 | $8.47 | $8.38 (-1.06%) | $8.47 | $8.14 | 2.57 M | $1.16 B |
| 10/08/2025 | $8.29 | $8.38 (1.09%) | $8.81 | $8.22 | 3.13 M | $1.16 B |
| 10/07/2025 | $8.52 | $8.31 (-2.46%) | $8.64 | $8.30 | 3.09 M | $1.15 B |
| 10/06/2025 | $8.43 | $8.52 (1.07%) | $8.62 | $8.43 | 2.04 M | $1.18 B |
| 10/03/2025 | $8.93 | $8.43 (-5.6%) | $8.98 | $8.26 | 5.61 M | $1.17 B |
| 10/02/2025 | $9.35 | $8.93 (-4.49%) | $9.37 | $8.92 | 3.62 M | $1.24 B |
| 10/01/2025 | $9.20 | $9.32 (1.3%) | $9.39 | $9.20 | 1.94 M | $1.29 B |
| 09/30/2025 | $9.89 | $9.17 (-7.28%) | $9.90 | $9.14 | 2.35 M | $1.27 B |
| 09/29/2025 | $9.78 | $9.84 (0.61%) | $9.90 | $9.69 | 2.21 M | $1.37 B |
| 09/26/2025 | $9.50 | $9.58 (0.84%) | $9.60 | $9.42 | 1.75 M | $1.33 B |
| 09/25/2025 | $9.49 | $9.47 (-0.21%) | $9.50 | $9.23 | 2.02 M | $1.32 B |
| 09/24/2025 | $9.66 | $9.54 (-1.24%) | $9.66 | $9.45 | 1.69 M | $1.32 B |
| 09/23/2025 | $9.46 | $9.57 (1.16%) | $9.67 | $9.46 | 1.51 M | $1.33 B |
| 09/22/2025 | $9.51 | $9.56 (0.53%) | $9.63 | $9.45 | 1.53 M | $1.33 B |
| 09/19/2025 | $9.74 | $9.59 (-1.54%) | $9.74 | $9.56 | 1.97 M | $1.33 B |
| 09/18/2025 | $9.48 | $9.64 (1.69%) | $9.70 | $9.46 | 3.62 M | $1.34 B |
| 09/17/2025 | $9.66 | $9.49 (-1.76%) | $9.66 | $9.43 | 4.28 M | $1.32 B |
| 09/16/2025 | $9.72 | $9.64 (-0.82%) | $9.76 | $9.55 | 2.24 M | $1.34 B |
| 09/15/2025 | $9.50 | $9.72 (2.32%) | $9.75 | $9.41 | 3.21 M | $1.35 B |
| 09/12/2025 | $9.86 | $9.60 (-2.64%) | $9.95 | $9.41 | 2.00 M | $1.33 B |
| 09/11/2025 | $9.78 | $9.96 (1.84%) | $9.98 | $9.70 | 2.23 M | $1.38 B |
| 09/10/2025 | $9.76 | $9.73 (-0.31%) | $9.84 | $9.63 | 1.23 M | $1.35 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.
