Melco Resorts & Entertainment Limited - American Depositary Shares (NQ:MLCO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	7.150	7.280	7.010	7.230	6,358,599	+0.03(+0.42%)
Jun 27, 2025	7.060	7.285	7.005	7.200	4,911,172	+0.14(+1.98%)
Jun 26, 2025	7.000	7.105	6.950	7.060	2,184,561	+0.10(+1.44%)
Jun 25, 2025	6.880	6.970	6.760	6.960	3,672,011	+0.12(+1.75%)
Jun 24, 2025	6.650	6.850	6.650	6.840	2,495,932	+0.20(+3.01%)
Jun 23, 2025	6.430	6.640	6.335	6.640	2,348,146	+0.24(+3.75%)
Jun 20, 2025	6.450	6.450	6.300	6.400	1,390,518	+0.03(+0.47%)
Jun 18, 2025	6.290	6.400	6.260	6.370	1,231,797	+0.09(+1.43%)
Jun 17, 2025	6.400	6.440	6.260	6.280	3,262,418	-0.18(-2.79%)
Jun 16, 2025	6.130	6.482	6.125	6.460	1,769,208	+0.44(+7.31%)
Jun 13, 2025	6.210	6.260	6.000	6.020	2,972,959	-0.29(-4.60%)
Jun 12, 2025	6.380	6.380	6.254	6.310	1,058,753	-0.08(-1.25%)
Jun 11, 2025	6.400	6.550	6.340	6.390	2,196,115	-0.01(-0.16%)
Jun 10, 2025	6.200	6.450	6.175	6.400	2,251,041	+0.25(+4.07%)
Jun 09, 2025	5.880	6.185	5.880	6.150	2,659,329	+0.26(+4.41%)
Jun 06, 2025	5.890	5.920	5.805	5.890	3,310,057	-0.04(-0.67%)
Jun 05, 2025	6.100	6.120	5.920	5.930	1,373,261	-0.16(-2.63%)
Jun 04, 2025	6.140	6.220	6.070	6.090	1,792,139	-0.16(-2.56%)
Jun 03, 2025	6.240	6.350	6.120	6.250	2,627,560	-0.03(-0.48%)
Jun 02, 2025	6.450	6.460	6.200	6.280	3,050,695	+0.00(+0.00%)
May 30, 2025	6.300	6.330	6.220	6.280	1,477,747	-0.07(-1.10%)
May 29, 2025	6.460	6.540	6.330	6.350	1,527,811	+0.02(+0.32%)
May 28, 2025	6.370	6.445	6.310	6.330	1,694,126	-0.09(-1.40%)
May 27, 2025	6.160	6.500	6.160	6.420	3,028,375	+0.31(+5.07%)
May 23, 2025	6.070	6.230	6.060	6.110	1,267,213	-0.05(-0.81%)
May 22, 2025	6.100	6.220	6.030	6.160	2,183,599	+0.01(+0.16%)
May 21, 2025	6.150	6.270	6.050	6.150	3,617,727	-0.03(-0.49%)
May 20, 2025	6.370	6.400	6.160	6.180	2,779,778	-0.24(-3.74%)
May 19, 2025	6.330	6.540	6.330	6.420	3,482,940	-0.02(-0.31%)
May 16, 2025	6.340	6.505	6.340	6.440	2,904,459	+0.10(+1.58%)
May 15, 2025	6.390	6.460	6.325	6.340	3,082,670	-0.03(-0.47%)
May 14, 2025	6.350	6.470	6.290	6.370	3,358,194	+0.09(+1.43%)
May 13, 2025	6.260	6.370	6.220	6.280	2,347,644	+0.03(+0.48%)
May 12, 2025	6.160	6.370	6.130	6.250	4,312,824	+0.26(+4.34%)
May 09, 2025	6.000	6.010	5.850	5.990	3,022,620	+0.14(+2.39%)
May 08, 2025	5.880	6.090	5.720	5.850	6,132,164	+0.21(+3.72%)
May 07, 2025	5.540	5.690	5.500	5.640	3,281,703	+0.14(+2.55%)
May 06, 2025	5.420	5.580	5.305	5.500	3,158,178	+0.07(+1.29%)
May 05, 2025	5.340	5.525	5.300	5.430	2,715,098	+0.08(+1.50%)
May 02, 2025	5.160	5.400	5.130	5.350	3,777,722	+0.32(+6.36%)