5 DAY PERFORMANCE
+43.65%
1 MONTH PERFORMANCE
+33.81%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
-30.12%
Melco Resorts & Entertainment Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.61 | $4.53 (-1.74%) | $4.82 | $4.53 | 979.27 K | |
| 11/04/2026 | $4.27 | $4.71 (10.3%) | $4.74 | $4.27 | 3.37 M | $1.83 B |
| 11/03/2026 | $4.11 | $4.20 (2.19%) | $4.22 | $4.11 | 3.26 M | $1.63 B |
| 11/02/2026 | $3.98 | $4.12 (3.52%) | $4.16 | $3.98 | 2.15 M | $1.60 B |
| 10/30/2026 | $3.83 | $3.94 (2.87%) | $3.95 | $3.83 | 1.74 M | $1.53 B |
| 10/29/2026 | $3.76 | $3.84 (2.13%) | $3.88 | $3.76 | 1.77 M | $1.49 B |
| 10/28/2026 | $3.74 | $3.73 (-0.27%) | $3.81 | $3.67 | 2.20 M | $1.45 B |
| 10/27/2026 | $3.87 | $3.75 (-3.1%) | $3.94 | $3.74 | 2.36 M | $1.46 B |
| 10/26/2026 | $3.76 | $3.88 (3.19%) | $3.98 | $3.73 | 2.23 M | $1.51 B |
| 10/23/2026 | $3.91 | $3.73 (-4.6%) | $3.96 | $3.70 | 3.27 M | $1.45 B |
| 10/22/2026 | $4.07 | $3.96 (-2.7%) | $4.11 | $3.91 | 3.10 M | $1.54 B |
| 10/21/2026 | $4.11 | $4.08 (-0.73%) | $4.16 | $4.04 | 1.83 M | $1.58 B |
| 10/20/2026 | $4.14 | $4.12 (-0.48%) | $4.17 | $4.09 | 1.71 M | $1.60 B |
| 10/19/2026 | $4.19 | $4.11 (-1.91%) | $4.19 | $4.04 | 2.29 M | $1.60 B |
| 10/16/2026 | $4.26 | $4.15 (-2.58%) | $4.30 | $4.14 | 1.64 M | $1.61 B |
| 10/15/2026 | $4.23 | $4.32 (2.13%) | $4.34 | $4.21 | 1.57 M | $1.68 B |
| 10/14/2026 | $4.22 | $4.20 (-0.47%) | $4.29 | $4.14 | 1.42 M | $1.63 B |
| 10/13/2026 | $4.24 | $4.24 (0%) | $4.32 | $4.22 | 1.96 M | $1.65 B |
| 10/12/2026 | $4.24 | $4.22 (-0.47%) | $4.28 | $4.18 | 1.31 M | $1.64 B |
| 10/09/2026 | $4.30 | $4.23 (-1.63%) | $4.35 | $4.22 | 1.95 M | $1.64 B |
| 10/08/2026 | $4.15 | $4.17 (0.48%) | $4.25 | $4.15 | 1.34 M | $1.62 B |
| 10/07/2026 | $4.22 | $4.17 (-1.18%) | $4.34 | $4.15 | 1.58 M | $1.62 B |
| 10/06/2026 | $4.28 | $4.24 (-0.93%) | $4.36 | $4.24 | 1.45 M | $1.65 B |
| 10/05/2026 | $4.19 | $4.23 (0.95%) | $4.34 | $4.17 | 1.75 M | $1.64 B |
| 10/02/2026 | $4.23 | $4.19 (-0.95%) | $4.23 | $4.06 | 2.07 M | $1.63 B |
| 10/01/2026 | $4.44 | $4.14 (-6.76%) | $4.46 | $4.07 | 3.60 M | $1.61 B |
| 09/30/2026 | $4.57 | $4.48 (-1.97%) | $4.61 | $4.47 | 1.62 M | $1.74 B |
| 09/29/2026 | $4.66 | $4.56 (-2.15%) | $4.71 | $4.56 | 2.05 M | $1.77 B |
| 09/28/2026 | $4.70 | $4.67 (-0.64%) | $4.76 | $4.65 | 1.58 M | $1.81 B |
| 09/25/2026 | $4.68 | $4.73 (1.07%) | $4.77 | $4.68 | 1.35 M | $1.84 B |
| 09/24/2026 | $4.73 | $4.67 (-1.27%) | $4.73 | $4.54 | 2.67 M | $1.81 B |
| 09/23/2026 | $4.78 | $4.72 (-1.26%) | $4.83 | $4.68 | 1.28 M | $1.83 B |
| 09/22/2026 | $4.75 | $4.78 (0.63%) | $4.89 | $4.75 | 1.52 M | $1.86 B |
| 09/21/2026 | $4.66 | $4.72 (1.29%) | $4.74 | $4.62 | 1.56 M | $1.83 B |
| 09/18/2026 | $4.65 | $4.64 (-0.22%) | $4.78 | $4.63 | 2.20 M | $1.80 B |
| 09/17/2026 | $4.63 | $4.68 (1.08%) | $4.77 | $4.58 | 1.58 M | $1.82 B |
| 09/16/2026 | $4.66 | $4.56 (-2.15%) | $4.66 | $4.56 | 1.80 M | $1.77 B |
| 09/15/2026 | $4.80 | $4.64 (-3.33%) | $4.86 | $4.64 | 1.96 M | $1.80 B |
| 09/14/2026 | $5.00 | $4.81 (-3.8%) | $5.07 | $4.76 | 4.66 M | $1.87 B |
| 09/11/2026 | $5.02 | $5.05 (0.6%) | $5.08 | $5.01 | 1.36 M | $1.96 B |
| 09/10/2026 | $5.01 | $5.01 (0%) | $5.07 | $4.93 | 1.84 M | $1.94 B |
| 09/09/2026 | $5.08 | $5.06 (-0.39%) | $5.16 | $5.05 | 1.40 M | $1.96 B |
| 09/08/2026 | $5.22 | $5.12 (-1.92%) | $5.24 | $5.09 | 2.01 M | $1.99 B |
| 09/04/2026 | $5.17 | $5.21 (0.77%) | $5.23 | $5.13 | 1.17 M | $2.02 B |
| 09/03/2026 | $5.18 | $5.18 (0%) | $5.24 | $5.06 | 1.31 M | $2.01 B |
| 09/02/2026 | $5.05 | $5.18 (2.57%) | $5.24 | $5.05 | 1.42 M | $2.01 B |
| 09/01/2026 | $5.04 | $5.07 (0.6%) | $5.14 | $4.99 | 2.12 M | $1.97 B |
| 08/31/2026 | $5.30 | $5.08 (-4.15%) | $5.34 | $5.04 | 2.15 M | $1.97 B |
| 08/28/2026 | $5.19 | $5.32 (2.5%) | $5.34 | $5.19 | 1.52 M | $2.06 B |
| 08/27/2026 | $5.37 | $5.17 (-3.72%) | $5.40 | $5.17 | 2.00 M | $2.01 B |
| 08/26/2026 | $5.52 | $5.41 (-1.99%) | $5.52 | $5.41 | 1.03 M | $2.10 B |
| 08/25/2026 | $5.46 | $5.48 (0.37%) | $5.51 | $5.41 | 1.15 M | $2.13 B |
| 08/24/2026 | $5.51 | $5.46 (-0.91%) | $5.52 | $5.45 | 1.09 M | $2.12 B |
| 08/21/2026 | $5.39 | $5.49 (1.86%) | $5.53 | $5.39 | 1.09 M | $2.13 B |
| 08/20/2026 | $5.47 | $5.35 (-2.19%) | $5.49 | $5.24 | 1.84 M | $2.08 B |
| 08/19/2026 | $5.47 | $5.48 (0.18%) | $5.51 | $5.44 | 878.90 K | $2.13 B |
| 08/18/2026 | $5.48 | $5.44 (-0.73%) | $5.56 | $5.43 | 1.47 M | $2.11 B |
| 08/17/2026 | $5.63 | $5.47 (-2.84%) | $5.63 | $5.43 | 1.52 M | $2.12 B |
| 08/14/2026 | $5.50 | $5.60 (1.82%) | $5.66 | $5.50 | 1.31 M | $2.17 B |
| 08/13/2026 | $5.19 | $5.50 (5.97%) | $5.62 | $5.08 | 3.09 M | $2.13 B |
| 08/12/2026 | $5.63 | $5.52 (-1.95%) | $5.64 | $5.51 | 794.90 K | $2.14 B |
| 08/11/2026 | $5.43 | $5.55 (2.21%) | $5.55 | $5.43 | 994.11 K | $2.17 B |
| 08/10/2026 | $5.53 | $5.46 (-1.27%) | $5.56 | $5.45 | 1.25 M | $2.13 B |
| 08/07/2026 | $5.53 | $5.52 (-0.18%) | $5.57 | $5.43 | 2.19 M | $2.15 B |
| 08/06/2026 | $5.61 | $5.52 (-1.6%) | $5.64 | $5.50 | 1.99 M | $2.15 B |
| 08/05/2026 | $5.71 | $5.65 (-1.05%) | $5.79 | $5.63 | 1.10 M | $2.20 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.
