MLCO - Melco Resorts & Entertainment LTD
5.55
-0.040 -0.721%
Share volume: 1,032,138
Last Updated: 04-28-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.59
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $5.59 | $5.59 | $5.62 | $5.62 | $5.50 | $5.50 | $5.55 | $5.55 | 1,032,138 | $1,032,138.00 |
| 04-27-2026 | $5.63 | $5.63 | $5.69 | $5.69 | $5.53 | $5.53 | $5.59 | $5.59 | 954,845 | $954,845.00 |
| 04-24-2026 | $5.62 | $5.62 | $5.67 | $5.67 | $5.52 | $5.52 | $5.63 | $5.63 | 1,153,609 | $1,153,609.00 |
| 04-23-2026 | $5.93 | $5.93 | $5.94 | $5.94 | $5.65 | $5.65 | $5.66 | $5.66 | 1,076,790 | $1,076,790.00 |
| 04-22-2026 | $5.90 | $5.90 | $6.07 | $6.07 | $5.88 | $5.88 | $5.99 | $5.99 | 1,349,490 | $1,349,490.00 |
| 04-21-2026 | $5.95 | $5.95 | $5.98 | $5.98 | $5.81 | $5.81 | $5.90 | $5.90 | 1,753,937 | $1,753,937.00 |
| 04-20-2026 | $6.03 | $6.03 | $6.05 | $6.05 | $5.91 | $5.91 | $5.95 | $5.95 | 1,612,501 | $1,612,501.00 |
| 04-17-2026 | $5.98 | $5.98 | $6.03 | $6.03 | $5.91 | $5.91 | $6.00 | $6.00 | 1,136,831 | $1,136,831.00 |
| 04-16-2026 | $5.92 | $5.92 | $5.97 | $5.97 | $5.82 | $5.82 | $5.91 | $5.91 | 1,162,624 | $1,162,624.00 |