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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	6.290	6.400	6.260	6.370	1,231,779	+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	1,373,761	-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%)
May 01, 2025	5.070	5.270	5.020	5.030	2,535,248	-0.12(-2.33%)
Apr 30, 2025	4.980	5.245	4.950	5.150	3,563,346	-0.03(-0.58%)
Apr 29, 2025	5.230	5.300	5.160	5.180	5,807,374	-0.05(-0.96%)
Apr 28, 2025	4.970	5.295	4.900	5.230	5,755,019	+0.13(+2.55%)
Apr 25, 2025	5.060	5.150	5.015	5.100	3,471,740	+0.00(+0.00%)
Apr 24, 2025	4.880	5.175	4.880	5.100	12,760,304	+0.20(+4.08%)
Apr 23, 2025	4.940	5.080	4.840	4.900	6,125,576	+0.08(+1.66%)
Apr 22, 2025	4.870	4.920	4.790	4.820	7,164,315	-0.01(-0.21%)
Apr 21, 2025	4.820	4.885	4.740	4.830	5,440,412	-0.01(-0.21%)
Apr 17, 2025	4.870	4.900	4.735	4.840	4,725,328	+0.10(+2.11%)
Apr 16, 2025	4.890	4.890	4.685	4.740	7,523,541	-0.20(-4.05%)
Apr 15, 2025	4.840	5.000	4.800	4.940	4,821,916	+0.02(+0.41%)
Apr 14, 2025	4.810	5.030	4.793	4.920	6,236,420	+0.16(+3.36%)
Apr 11, 2025	4.930	4.930	4.690	4.760	8,399,149	-0.07(-1.45%)
Apr 10, 2025	5.120	5.215	4.715	4.830	8,385,542	-0.26(-5.11%)
Apr 09, 2025	4.630	5.170	4.610	5.090	7,138,192	+0.48(+10.41%)
Apr 08, 2025	4.750	5.040	4.550	4.610	6,415,554	-0.02(-0.43%)
Apr 07, 2025	4.700	4.805	4.550	4.630	5,675,145	-0.13(-2.83%)
Apr 04, 2025	5.090	5.125	4.740	4.765	9,025,957	-0.56(-10.43%)
Apr 03, 2025	5.300	5.365	4.930	5.320	7,700,930	-0.01(-0.19%)
Apr 02, 2025	5.200	5.420	5.160	5.330	3,853,690	+0.07(+1.33%)