5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
-35.09%
Melco Resorts & Entertainment Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.61 | $5.52 (-1.6%) | $5.61 | $5.50 | 1.87 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 |
| 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 |
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.
