2m 2m 2m 2m 2m 2m 2m
Melco Rsr&En Sp ADR (MLCO)
NASDAQ
$5.43+$0.13 (+2.45%)
Price as of Jun 23, 2026 6:04 PM EDT- $2.1BMarket Cap
- -20.18%1-Year Change
- Resorts & CasinosIndustry
Melco Rsr&En Sp ADR (MLCO)
$5.43+$0.13 (+2.45%)
- 1 Month-1.49%Low Price$5.30High Price$5.95
- 3 Months-2.93%Low Price$5.30High Price$6.00
- 1 Year-20.18%Low Price$5.30High Price$10.13
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 5.33 | 5.44 | 5.26 | 5.30 | -4.16% | 3,623,157 |
06/18/2026 | 5.40 | 5.57 | 5.40 | 5.53 | +1.65% | 1,256,939 |
06/17/2026 | 5.39 | 5.53 | 5.39 | 5.44 | +0.37% | 1,812,330 |
06/16/2026 | 5.41 | 5.52 | 5.40 | 5.42 | -0.37% | 1,720,443 |
06/15/2026 | 5.51 | 5.55 | 5.44 | 5.44 | -1.09% | 2,744,036 |
06/12/2026 | 5.63 | 5.63 | 5.49 | 5.50 | -1.08% | 2,056,504 |
06/11/2026 | 5.61 | 5.64 | 5.35 | 5.56 | -1.24% | 4,309,752 |
06/10/2026 | 5.57 | 5.71 | 5.40 | 5.63 | +0.18% | 4,531,364 |
06/09/2026 | 5.90 | 6.04 | 5.61 | 5.62 | -5.55% | 2,018,199 |
06/08/2026 | 5.66 | 6.01 | 5.64 | 5.95 | +4.39% | 3,504,536 |
06/05/2026 | 5.84 | 5.84 | 5.69 | 5.70 | -2.06% | 1,009,001 |
06/04/2026 | 5.86 | 6.06 | 5.81 | 5.82 | +0.69% | 2,284,310 |
06/03/2026 | 5.75 | 5.85 | 5.60 | 5.78 | +0.52% | 1,748,727 |
06/02/2026 | 5.85 | 5.85 | 5.74 | 5.75 | -1.54% | 950,029 |
06/01/2026 | 5.68 | 5.87 | 5.64 | 5.84 | +5.04% | 1,419,740 |
05/29/2026 | 5.55 | 5.62 | 5.51 | 5.56 | +0.36% | 1,294,441 |
05/28/2026 | 5.49 | 5.64 | 5.48 | 5.54 | +0.18% | 1,172,465 |
05/27/2026 | 5.57 | 5.60 | 5.47 | 5.53 | 0.00% | 1,543,042 |
05/26/2026 | 5.43 | 5.54 | 5.36 | 5.53 | +2.79% | 2,579,186 |
05/22/2026 | 5.37 | 5.42 | 5.19 | 5.38 | -0.55% | 3,863,310 |
05/21/2026 | 5.33 | 5.45 | 5.33 | 5.41 | +0.19% | 4,320,473 |
05/20/2026 | 5.41 | 5.43 | 5.28 | 5.40 | -0.74% | 3,818,830 |
05/19/2026 | 5.51 | 5.55 | 5.43 | 5.44 | -1.63% | 1,738,595 |
05/18/2026 | 5.49 | 5.54 | 5.45 | 5.53 | +0.55% | 1,497,112 |
05/15/2026 | 5.45 | 5.51 | 5.43 | 5.50 | +0.36% | 1,405,965 |
05/14/2026 | 5.45 | 5.53 | 5.41 | 5.48 | +0.55% | 1,718,695 |
05/13/2026 | 5.49 | 5.52 | 5.33 | 5.45 | -1.09% | 2,190,920 |
05/12/2026 | 5.35 | 5.64 | 5.27 | 5.51 | +3.77% | 2,803,736 |
05/11/2026 | 5.32 | 5.41 | 5.25 | 5.31 | -1.12% | 4,369,823 |
05/08/2026 | 5.58 | 5.63 | 5.25 | 5.37 | -4.11% | 3,649,927 |
05/07/2026 | 5.50 | 5.61 | 5.46 | 5.60 | +2.56% | 1,522,845 |
05/06/2026 | 5.48 | 5.55 | 5.38 | 5.46 | +1.87% | 2,961,985 |
05/05/2026 | 5.53 | 5.57 | 5.35 | 5.36 | -1.83% | 2,654,032 |
05/04/2026 | 5.46 | 5.54 | 5.44 | 5.46 | 0.00% | 1,466,126 |
05/01/2026 | 5.79 | 5.79 | 5.45 | 5.46 | -5.37% | 2,035,929 |
04/30/2026 | 5.57 | 5.81 | 5.44 | 5.77 | +4.91% | 1,835,845 |
04/30/2026 |
$0.21 Earnings | |||||
04/29/2026 | 5.57 | 5.58 | 5.49 | 5.50 | -0.90% | 1,047,124 |
04/28/2026 | 5.59 | 5.62 | 5.50 | 5.55 | -0.72% | 1,032,138 |
04/27/2026 | 5.63 | 5.69 | 5.53 | 5.59 | -0.71% | 954,845 |
04/24/2026 | 5.62 | 5.67 | 5.52 | 5.63 | -0.53% | 1,153,609 |
04/23/2026 | 5.93 | 5.94 | 5.65 | 5.66 | -5.51% | 1,076,790 |
04/22/2026 | 5.90 | 6.07 | 5.88 | 5.99 | +1.53% | 1,349,490 |
04/21/2026 | 5.95 | 5.98 | 5.81 | 5.90 | -0.84% | 1,753,933 |
04/20/2026 | 6.03 | 6.05 | 5.91 | 5.95 | -0.83% | 1,578,093 |
04/17/2026 | 5.98 | 6.03 | 5.91 | 6.00 | +1.52% | 1,136,831 |
04/16/2026 | 5.92 | 5.97 | 5.82 | 5.91 | -0.67% | 1,162,624 |
04/15/2026 | 5.70 | 5.99 | 5.70 | 5.95 | +4.75% | 1,669,130 |
04/14/2026 | 5.68 | 5.77 | 5.64 | 5.68 | +0.35% | 1,254,178 |
04/13/2026 | 5.60 | 5.70 | 5.53 | 5.66 | +0.53% | 965,557 |
04/10/2026 | 5.74 | 5.79 | 5.61 | 5.63 | -2.26% | 905,458 |
04/09/2026 | 5.71 | 5.78 | 5.57 | 5.76 | -0.86% | 1,424,851 |
04/08/2026 | 5.75 | 5.89 | 5.75 | 5.81 | +4.87% | 1,743,147 |
04/07/2026 | 5.66 | 5.67 | 5.49 | 5.54 | -2.29% | 1,155,080 |
04/06/2026 | 5.62 | 5.70 | 5.59 | 5.67 | -0.18% | 926,660 |
04/02/2026 | 5.68 | 5.72 | 5.54 | 5.68 | -1.56% | 1,060,986 |
04/01/2026 | 5.76 | 5.88 | 5.72 | 5.77 | +1.58% | 1,281,308 |
03/31/2026 | 5.62 | 5.76 | 5.60 | 5.68 | +2.16% | 1,485,319 |
03/30/2026 | 5.53 | 5.70 | 5.50 | 5.56 | -1.07% | 1,202,486 |
03/27/2026 | 5.51 | 5.64 | 5.49 | 5.62 | +1.63% | 2,890,914 |
03/26/2026 | 5.42 | 5.58 | 5.40 | 5.53 | +0.91% | 1,674,514 |
03/25/2026 | 5.59 | 5.61 | 5.45 | 5.48 | -0.72% | 1,552,754 |
03/24/2026 | 5.41 | 5.56 | 5.41 | 5.52 | +0.91% | 1,647,809 |
03/23/2026 | 5.59 | 5.59 | 5.47 | 5.47 | +0.18% | 1,084,875 |
03/20/2026 | 5.49 | 5.53 | 5.43 | 5.46 | -0.73% | 1,828,828 |
03/19/2026 | 5.54 | 5.55 | 5.48 | 5.50 | -1.08% | 1,036,553 |
03/18/2026 | 5.63 | 5.70 | 5.55 | 5.56 | -2.11% | 934,130 |
03/17/2026 | 5.68 | 5.78 | 5.65 | 5.68 | +1.25% | 1,128,297 |
03/16/2026 | 5.60 | 5.68 | 5.53 | 5.61 | +0.36% | 880,581 |
03/13/2026 | 5.56 | 5.66 | 5.50 | 5.59 | +1.64% | 856,052 |
03/12/2026 | 5.55 | 5.58 | 5.48 | 5.50 | -1.43% | 3,778,170 |
03/11/2026 | 5.57 | 5.67 | 5.49 | 5.58 | +0.36% | 1,581,360 |
03/10/2026 | 5.68 | 5.72 | 5.53 | 5.56 | -1.77% | 1,513,893 |
03/09/2026 | 5.50 | 5.68 | 5.45 | 5.66 | +1.43% | 1,249,800 |
03/06/2026 | 5.62 | 5.69 | 5.57 | 5.58 | -2.62% | 667,046 |
03/05/2026 | 5.81 | 5.87 | 5.63 | 5.73 | -1.88% | 2,085,570 |
03/04/2026 | 6.15 | 6.22 | 5.83 | 5.84 | -5.04% | 2,526,475 |
03/03/2026 | 5.92 | 6.25 | 5.92 | 6.15 | +0.82% | 3,728,436 |
03/02/2026 | 5.80 | 6.13 | 5.62 | 6.10 | +2.69% | 4,356,040 |
02/27/2026 | 5.88 | 6.02 | 5.83 | 5.94 | -0.17% | 3,507,707 |
02/26/2026 | 5.85 | 6.00 | 5.80 | 5.95 | +0.85% | 3,288,974 |
02/25/2026 | 5.96 | 5.97 | 5.83 | 5.90 | -0.34% | 1,673,724 |
02/24/2026 | 5.86 | 5.97 | 5.80 | 5.92 | +1.54% | 1,937,460 |
02/23/2026 | 6.00 | 6.03 | 5.69 | 5.83 | -3.80% | 1,823,617 |
02/20/2026 | 5.88 | 6.09 | 5.85 | 6.06 | +3.06% | 3,509,575 |
02/19/2026 | 5.58 | 5.88 | 5.52 | 5.88 | +4.44% | 2,738,832 |
02/18/2026 | 5.62 | 5.79 | 5.51 | 5.63 | +0.18% | 2,131,261 |
02/17/2026 | 5.79 | 5.88 | 5.59 | 5.62 | +1.63% | 2,317,653 |
02/13/2026 | 5.38 | 5.74 | 5.37 | 5.53 | +2.60% | 3,826,251 |
02/12/2026 | 6.21 | 6.31 | 5.22 | 5.39 | -12.50% | 9,265,612 |
02/12/2026 |
$0.14 Earnings | |||||
02/11/2026 | 6.27 | 6.35 | 6.15 | 6.16 | -2.38% | 1,966,924 |
02/10/2026 | 6.34 | 6.37 | 6.24 | 6.31 | -1.71% | 2,688,972 |
02/09/2026 | 6.40 | 6.53 | 6.28 | 6.42 | +1.10% | 2,260,744 |
02/06/2026 | 6.02 | 6.38 | 6.01 | 6.35 | +4.61% | 1,998,357 |
02/05/2026 | 6.14 | 6.14 | 5.98 | 6.07 | -1.62% | 1,755,906 |
02/04/2026 | 6.07 | 6.29 | 6.01 | 6.17 | +1.82% | 2,357,328 |
02/03/2026 | 6.20 | 6.32 | 6.02 | 6.06 | -2.88% | 4,029,718 |
02/02/2026 | 6.05 | 6.27 | 6.05 | 6.24 | +2.97% | 2,390,559 |
01/30/2026 | 6.03 | 6.10 | 5.93 | 6.06 | +0.17% | 1,973,023 |