MLCO - Melco Resorts & Entertainment LTD
5.58
0.020 0.358%
Share volume: 1,579,781
Last Updated: 03-11-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.56
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $5.57 | $5.57 | $5.67 | $5.67 | $5.49 | $5.49 | $5.58 | $5.58 | 1,579,781 | $1,579,781.00 |
| 03-10-2026 | $5.68 | $5.68 | $5.72 | $5.72 | $5.53 | $5.53 | $5.56 | $5.56 | 1,513,893 | $1,513,893.00 |
| 03-09-2026 | $5.50 | $5.50 | $5.68 | $5.68 | $5.45 | $5.45 | $5.66 | $5.66 | 1,249,800 | $1,249,800.00 |
| 03-06-2026 | $5.62 | $5.62 | $5.69 | $5.69 | $5.57 | $5.57 | $5.58 | $5.58 | 667,046 | $667,046.00 |
| 03-05-2026 | $5.81 | $5.81 | $5.87 | $5.87 | $5.63 | $5.63 | $5.73 | $5.73 | 2,085,570 | $2,085,570.00 |
| 03-04-2026 | $6.15 | $6.15 | $6.22 | $6.22 | $5.83 | $5.83 | $5.84 | $5.84 | 2,526,475 | $2,526,475.00 |
| 03-03-2026 | $5.92 | $5.92 | $6.25 | $6.25 | $5.92 | $5.92 | $6.15 | $6.15 | 3,728,436 | $3,728,436.00 |
| 03-02-2026 | $5.80 | $5.80 | $6.13 | $6.13 | $5.62 | $5.62 | $6.10 | $6.10 | 4,356,040 | $4,356,040.00 |
| 02-27-2026 | $5.88 | $5.88 | $6.02 | $6.02 | $5.83 | $5.83 | $5.94 | $5.94 | 3,507,707 | $3,507,707.00 |
| 02-26-2026 | $5.85 | $5.85 | $6.00 | $6.00 | $5.80 | $5.80 | $5.95 | $5.95 | 3,288,974 | $3,288,974.00 |