5 DAY PERFORMANCE
+21.98%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+3.66%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
-40.98%
Melco Resorts & Entertainment Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $4.77 | 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 |
| 08/04/2026 | $5.51 | $5.58 (1.27%) | $5.64 | $5.51 | 1.53 M | $2.18 B |
| 08/03/2026 | $5.69 | $5.58 (-1.93%) | $5.72 | $5.51 | 1.80 M | $2.18 B |
| 07/31/2026 | $5.76 | $5.73 (-0.52%) | $5.83 | $5.70 | 1.15 M | $2.24 B |
| 07/30/2026 | $5.75 | $5.76 (0.17%) | $5.84 | $5.56 | 2.05 M | $2.25 B |
| 07/29/2026 | $5.73 | $5.69 (-0.7%) | $5.74 | $5.61 | 1.44 M | $2.22 B |
| 07/28/2026 | $5.67 | $5.64 (-0.53%) | $5.68 | $5.56 | 1.21 M | $2.20 B |
| 07/27/2026 | $5.49 | $5.62 (2.37%) | $5.64 | $5.49 | 1.44 M | $2.19 B |
| 07/24/2026 | $5.60 | $5.41 (-3.39%) | $5.60 | $5.37 | 1.43 M | $2.11 B |
| 07/23/2026 | $5.47 | $5.57 (1.83%) | $5.59 | $5.46 | 1.66 M | $2.17 B |
| 07/22/2026 | $5.45 | $5.47 (0.37%) | $5.51 | $5.42 | 1.93 M | $2.13 B |
| 07/21/2026 | $5.49 | $5.43 (-1.09%) | $5.53 | $5.43 | 2.05 M | $2.12 B |
| 07/20/2026 | $5.47 | $5.48 (0.18%) | $5.52 | $5.44 | 1.60 M | $2.14 B |
| 07/17/2026 | $5.38 | $5.45 (1.3%) | $5.57 | $5.38 | 2.77 M | $2.13 B |
| 07/16/2026 | $5.32 | $5.42 (1.88%) | $5.60 | $5.30 | 4.97 M | $2.11 B |
| 07/15/2026 | $5.19 | $5.26 (1.35%) | $5.36 | $5.19 | 2.74 M | $2.05 B |
| 07/14/2026 | $5.35 | $5.19 (-2.99%) | $5.44 | $5.15 | 3.60 M | $2.02 B |
| 07/13/2026 | $5.51 | $5.42 (-1.63%) | $5.60 | $5.42 | 2.27 M | $2.11 B |
| 07/10/2026 | $5.38 | $5.49 (2.04%) | $5.55 | $5.37 | 3.57 M | $2.14 B |
| 07/09/2026 | $5.22 | $5.29 (1.34%) | $5.35 | $5.18 | 6.33 M | $2.06 B |
| 07/08/2026 | $5.29 | $5.25 (-0.76%) | $5.36 | $5.18 | 8.23 M | $2.05 B |
| 07/07/2026 | $5.28 | $5.26 (-0.38%) | $5.36 | $5.20 | 3.16 M | $2.05 B |
| 07/06/2026 | $5.40 | $5.23 (-3.15%) | $5.43 | $5.08 | 4.85 M | $2.04 B |
| 07/02/2026 | $5.24 | $5.39 (2.86%) | $5.42 | $5.18 | 3.48 M | $2.10 B |
| 07/01/2026 | $5.27 | $5.24 (-0.57%) | $5.29 | $5.12 | 2.76 M | $2.04 B |
| 06/30/2026 | $5.33 | $5.27 (-1.13%) | $5.41 | $5.25 | 3.54 M | $2.06 B |
| 06/29/2026 | $5.35 | $5.38 (0.56%) | $5.46 | $5.35 | 2.24 M | $2.10 B |
| 06/26/2026 | $5.23 | $5.36 (2.49%) | $5.40 | $5.22 | 2.19 M | $2.09 B |
| 06/25/2026 | $5.44 | $5.17 (-4.96%) | $5.47 | $5.07 | 3.89 M | $2.02 B |
| 06/24/2026 | $5.44 | $5.47 (0.55%) | $5.52 | $5.44 | 1.80 M | $2.13 B |
| 06/23/2026 | $5.31 | $5.42 (2.07%) | $5.45 | $5.26 | 2.13 M | $2.11 B |
| 06/22/2026 | $5.33 | $5.30 (-0.56%) | $5.44 | $5.26 | 3.62 M | $2.07 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.
