2m 2m 2m 2m 2m 2m 2m
Melco Rsr&En Sp ADR (MLCO)
NASDAQ
$3.79+$0.06 (+1.61%)
Price as of Oct 23, 2026 7:43 PM EDT- $1.5BMarket Cap
- -55.17%1-Year Change
- Resorts & CasinosIndustry
Melco Rsr&En Sp ADR (MLCO)
$3.79+$0.06 (+1.61%)
- 1 Month-20.97%Low Price$3.73High Price$4.73
- 3 Months-33.03%Low Price$3.73High Price$5.76
- 1 Year-55.17%Low Price$3.73High Price$9.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.91 | 3.96 | 3.70 | 3.73 | -5.81% | 3,269,335 |
10/22/2026 | 4.07 | 4.11 | 3.91 | 3.96 | -2.94% | 3,094,735 |
10/21/2026 | 4.11 | 4.16 | 4.04 | 4.08 | -0.97% | 1,832,578 |
10/20/2026 | 4.14 | 4.17 | 4.09 | 4.12 | +0.24% | 1,709,093 |
10/19/2026 | 4.19 | 4.19 | 4.04 | 4.11 | -0.96% | 2,291,338 |
10/16/2026 | 4.26 | 4.30 | 4.15 | 4.15 | -3.94% | 1,644,333 |
10/15/2026 | 4.23 | 4.34 | 4.21 | 4.32 | +2.86% | 1,571,437 |
10/14/2026 | 4.22 | 4.29 | 4.14 | 4.20 | -0.94% | 1,416,957 |
10/13/2026 | 4.24 | 4.32 | 4.23 | 4.24 | +0.47% | 1,960,049 |
10/12/2026 | 4.24 | 4.28 | 4.18 | 4.22 | -0.24% | 1,305,345 |
10/09/2026 | 4.30 | 4.35 | 4.22 | 4.23 | +1.44% | 1,948,386 |
10/08/2026 | 4.15 | 4.25 | 4.15 | 4.17 | 0.00% | 1,338,951 |
10/07/2026 | 4.22 | 4.34 | 4.15 | 4.17 | -1.65% | 1,584,767 |
10/06/2026 | 4.28 | 4.36 | 4.24 | 4.24 | +0.24% | 1,447,435 |
10/05/2026 | 4.19 | 4.34 | 4.17 | 4.23 | +0.95% | 1,752,977 |
10/02/2026 | 4.23 | 4.23 | 4.06 | 4.19 | +1.21% | 2,066,999 |
10/01/2026 | 4.44 | 4.46 | 4.07 | 4.14 | -7.59% | 3,598,112 |
09/30/2026 | 4.57 | 4.61 | 4.48 | 4.48 | -1.75% | 1,621,801 |
09/29/2026 | 4.66 | 4.71 | 4.56 | 4.56 | -2.36% | 2,049,137 |
09/28/2026 | 4.70 | 4.76 | 4.65 | 4.67 | -1.27% | 1,581,348 |
09/25/2026 | 4.68 | 4.77 | 4.68 | 4.73 | +1.28% | 1,354,588 |
09/24/2026 | 4.73 | 4.73 | 4.54 | 4.67 | -1.06% | 2,672,334 |
09/23/2026 | 4.78 | 4.83 | 4.68 | 4.72 | -1.26% | 1,279,162 |
09/22/2026 | 4.75 | 4.90 | 4.75 | 4.78 | +1.27% | 1,523,237 |
09/21/2026 | 4.66 | 4.74 | 4.62 | 4.72 | +1.72% | 1,557,437 |
09/18/2026 | 4.65 | 4.78 | 4.63 | 4.64 | -0.85% | 2,204,626 |
09/17/2026 | 4.63 | 4.77 | 4.58 | 4.68 | +2.63% | 1,584,232 |
09/16/2026 | 4.66 | 4.66 | 4.56 | 4.56 | -1.72% | 1,802,836 |
09/15/2026 | 4.80 | 4.86 | 4.64 | 4.64 | -3.53% | 1,958,830 |
09/14/2026 | 5.00 | 5.07 | 4.77 | 4.81 | -4.75% | 4,664,341 |
09/11/2026 | 5.02 | 5.08 | 5.02 | 5.05 | +0.80% | 1,358,880 |
09/10/2026 | 5.01 | 5.07 | 4.94 | 5.01 | -0.99% | 1,842,668 |
09/09/2026 | 5.08 | 5.16 | 5.05 | 5.06 | -1.17% | 1,403,863 |
09/08/2026 | 5.22 | 5.24 | 5.09 | 5.12 | -1.73% | 2,008,903 |
09/04/2026 | 5.17 | 5.23 | 5.13 | 5.21 | +0.58% | 1,170,136 |
09/03/2026 | 5.18 | 5.24 | 5.06 | 5.18 | 0.00% | 1,304,971 |
09/02/2026 | 5.05 | 5.24 | 5.05 | 5.18 | +2.17% | 1,415,533 |
09/01/2026 | 5.04 | 5.14 | 4.99 | 5.07 | -0.20% | 2,120,134 |
08/31/2026 | 5.30 | 5.34 | 5.04 | 5.08 | -4.51% | 2,147,599 |
08/28/2026 | 5.19 | 5.34 | 5.19 | 5.32 | +2.90% | 1,518,617 |
08/27/2026 | 5.37 | 5.40 | 5.17 | 5.17 | -4.44% | 1,997,806 |
08/26/2026 | 5.52 | 5.52 | 5.41 | 5.41 | -1.28% | 1,034,106 |
08/25/2026 | 5.46 | 5.51 | 5.41 | 5.48 | +0.37% | 1,151,915 |
08/24/2026 | 5.51 | 5.52 | 5.45 | 5.46 | -0.55% | 1,094,307 |
08/21/2026 | 5.39 | 5.53 | 5.39 | 5.49 | +2.62% | 1,090,105 |
08/20/2026 | 5.47 | 5.49 | 5.24 | 5.35 | -2.37% | 1,836,141 |
08/19/2026 | 5.47 | 5.51 | 5.44 | 5.48 | +0.74% | 878,903 |
08/18/2026 | 5.48 | 5.56 | 5.43 | 5.44 | -0.55% | 1,472,606 |
08/17/2026 | 5.63 | 5.63 | 5.43 | 5.47 | -2.32% | 1,515,136 |
08/14/2026 | 5.50 | 5.66 | 5.50 | 5.60 | +1.82% | 1,307,345 |
08/13/2026 | 5.19 | 5.62 | 5.08 | 5.50 | -0.36% | 3,086,339 |
08/13/2026 |
$0.06 Earnings | |||||
08/12/2026 | 5.63 | 5.64 | 5.51 | 5.52 | -0.54% | 1,128,649 |
08/11/2026 | 5.43 | 5.55 | 5.43 | 5.55 | +1.65% | 994,112 |
08/10/2026 | 5.53 | 5.56 | 5.45 | 5.46 | -1.09% | 1,245,316 |
08/07/2026 | 5.53 | 5.57 | 5.43 | 5.52 | 0.00% | 2,185,357 |
08/06/2026 | 5.61 | 5.64 | 5.50 | 5.52 | -2.30% | 1,994,709 |
08/05/2026 | 5.71 | 5.79 | 5.63 | 5.65 | +1.25% | 1,102,041 |
08/04/2026 | 5.51 | 5.64 | 5.51 | 5.58 | 0.00% | 1,532,942 |
08/03/2026 | 5.69 | 5.72 | 5.51 | 5.58 | -2.62% | 1,798,577 |
07/31/2026 | 5.76 | 5.83 | 5.70 | 5.73 | -0.52% | 1,151,932 |
07/30/2026 | 5.75 | 5.84 | 5.56 | 5.76 | +1.23% | 2,046,481 |
07/29/2026 | 5.73 | 5.74 | 5.61 | 5.69 | +0.89% | 1,443,331 |
07/28/2026 | 5.67 | 5.68 | 5.56 | 5.64 | +0.36% | 1,211,309 |
07/27/2026 | 5.49 | 5.64 | 5.49 | 5.62 | +3.88% | 1,436,545 |
07/24/2026 | 5.60 | 5.60 | 5.37 | 5.41 | -2.87% | 1,426,091 |
07/23/2026 | 5.47 | 5.59 | 5.46 | 5.57 | +1.83% | 1,656,823 |
07/22/2026 | 5.45 | 5.51 | 5.42 | 5.47 | +0.74% | 1,928,013 |
07/21/2026 | 5.49 | 5.53 | 5.43 | 5.43 | -0.91% | 2,053,602 |
07/20/2026 | 5.47 | 5.52 | 5.44 | 5.48 | +0.55% | 1,603,333 |
07/17/2026 | 5.38 | 5.57 | 5.38 | 5.45 | +0.55% | 2,773,128 |
07/16/2026 | 5.32 | 5.60 | 5.30 | 5.42 | +3.04% | 4,971,009 |
07/15/2026 | 5.19 | 5.36 | 5.19 | 5.26 | +1.35% | 2,736,874 |
07/14/2026 | 5.35 | 5.44 | 5.15 | 5.19 | -4.24% | 3,572,069 |
07/13/2026 | 5.51 | 5.60 | 5.42 | 5.42 | -1.28% | 2,403,300 |
07/10/2026 | 5.38 | 5.55 | 5.37 | 5.49 | +3.78% | 3,566,508 |
07/09/2026 | 5.22 | 5.35 | 5.18 | 5.29 | +0.76% | 6,329,644 |
07/08/2026 | 5.29 | 5.36 | 5.18 | 5.25 | -0.19% | 8,231,789 |
07/07/2026 | 5.28 | 5.36 | 5.20 | 5.26 | +0.57% | 3,161,674 |
07/06/2026 | 5.40 | 5.43 | 5.08 | 5.23 | -2.97% | 4,850,908 |
07/02/2026 | 5.24 | 5.42 | 5.18 | 5.39 | +2.86% | 3,481,843 |
07/01/2026 | 5.27 | 5.29 | 5.12 | 5.24 | -0.57% | 2,762,899 |
06/30/2026 | 5.33 | 5.41 | 5.25 | 5.27 | -2.04% | 3,543,466 |
06/29/2026 | 5.35 | 5.46 | 5.35 | 5.38 | +0.37% | 2,234,996 |
06/26/2026 | 5.23 | 5.40 | 5.22 | 5.36 | +3.68% | 2,193,741 |
06/25/2026 | 5.44 | 5.47 | 5.07 | 5.17 | -5.48% | 3,891,591 |
06/24/2026 | 5.44 | 5.52 | 5.44 | 5.47 | +0.92% | 1,799,104 |
06/23/2026 | 5.31 | 5.45 | 5.26 | 5.42 | +2.26% | 2,128,130 |
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 |