Melco Resorts & Entertainment (MLCO) Price: 4.175

Melco Resorts & Entertainment Ltd. (MLCO)

4.175 -0.06 (-1.53%) USD | NASDAQ | Oct 07, 16:00

4.175 0.00 (0.00%) After-Hours: 18:59

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	4.28	4.36	4.24	4.24	1.447M
Oct 05, 2026	4.19	4.335	4.165	4.23	1.753M
Oct 02, 2026	4.23	4.23	4.06	4.19	2.067M
Oct 01, 2026	4.44	4.46	4.07	4.14	3.598M
Sep 30, 2026	4.57	4.605	4.475	4.48	1.622M
Sep 29, 2026	4.66	4.71	4.56	4.56	2.049M
Sep 28, 2026	4.70	4.755	4.65	4.67	1.584M
Sep 25, 2026	4.68	4.77	4.68	4.73	1.355M
Sep 24, 2026	4.73	4.73	4.535	4.67	2.672M
Sep 23, 2026	4.78	4.828	4.68	4.72	1.279M
Sep 22, 2026	4.75	4.895	4.75	4.78	1.523M
Sep 21, 2026	4.66	4.74	4.615	4.72	1.557M
Sep 18, 2026	4.65	4.78	4.63	4.64	2.205M
Sep 17, 2026	4.63	4.77	4.582	4.68	1.584M
Sep 16, 2026	4.66	4.66	4.559	4.56	1.803M
Sep 15, 2026	4.80	4.855	4.64	4.64	1.959M
Sep 14, 2026	5.00	5.07	4.765	4.81	4.664M
Sep 11, 2026	5.02	5.08	5.015	5.05	1.359M
Sep 10, 2026	5.01	5.065	4.935	5.01	1.843M
Sep 09, 2026	5.08	5.16	5.05	5.06	1.404M
Sep 08, 2026	5.22	5.24	5.085	5.12	2.009M
Sep 04, 2026	5.17	5.23	5.13	5.21	1.170M
Sep 03, 2026	5.18	5.24	5.06	5.18	1.305M
Sep 02, 2026	5.05	5.235	5.05	5.18	1.416M
Sep 01, 2026	5.04	5.135	4.99	5.07	2.120M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks