Melco Resorts & Entertainment Limited (MLCO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Melco Resorts & Entertainment Limited (MLCO) 10 years ago, it would be worth $298.51 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $379.31, while $1000 invested 1 year ago would be worth $485.12. This corresponds to total returns of -70.15%, -62.07%, -51.49%, respectively, with annualized returns of -11.39%, -17.62%, -51.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.51 | 4.4 | 4.4 | 4.55 | 4.4 | 1.44M |
| November 10, 2026 | 4.46 | 4.51 | 4.51 | 4.52 | 4.43 | 1.89M |
| November 09, 2026 | 4.49 | 4.47 | 4.47 | 4.59 | 4.44 | 2.23M |
| November 06, 2026 | 4.52 | 4.51 | 4.51 | 4.57 | 4.42 | 1.96M |
| November 05, 2026 | 4.7 | 4.56 | 4.56 | 4.82 | 4.51 | 2.88M |
| November 04, 2026 | 4.29 | 4.71 | 4.71 | 4.74 | 4.27 | 3.37M |
| November 03, 2026 | 4.15 | 4.2 | 4.2 | 4.22 | 4.13 | 2.93M |
| November 02, 2026 | 4 | 4.12 | 4.12 | 4.16 | 3.98 | 2.15M |
| October 30, 2026 | 3.83 | 3.94 | 3.94 | 3.95 | 3.83 | 1.74M |
| October 29, 2026 | 3.76 | 3.84 | 3.84 | 3.88 | 3.76 | 1.76M |
| October 28, 2026 | 3.74 | 3.73 | 3.73 | 3.81 | 3.67 | 2.2M |
| October 27, 2026 | 3.87 | 3.75 | 3.75 | 3.94 | 3.74 | 2.35M |
| October 26, 2026 | 3.76 | 3.88 | 3.88 | 3.98 | 3.73 | 2.23M |
| October 23, 2026 | 3.91 | 3.73 | 3.73 | 3.96 | 3.7 | 3.27M |
| October 22, 2026 | 4.07 | 3.96 | 3.96 | 4.11 | 3.91 | 3.1M |
| October 21, 2026 | 4.11 | 4.08 | 4.08 | 4.16 | 4.04 | 1.83M |
| October 20, 2026 | 4.14 | 4.12 | 4.12 | 4.17 | 4.09 | 1.71M |
| October 19, 2026 | 4.19 | 4.11 | 4.11 | 4.19 | 4.04 | 2.29M |
| October 16, 2026 | 4.26 | 4.15 | 4.15 | 4.3 | 4.14 | 1.64M |
| October 15, 2026 | 4.23 | 4.32 | 4.32 | 4.34 | 4.21 | 1.57M |
| October 14, 2026 | 4.22 | 4.2 | 4.2 | 4.29 | 4.14 | 1.42M |
| October 13, 2026 | 4.24 | 4.24 | 4.24 | 4.32 | 4.22 | 1.96M |
| October 12, 2026 | 4.24 | 4.22 | 4.22 | 4.28 | 4.18 | 1.31M |
| October 09, 2026 | 4.3 | 4.23 | 4.23 | 4.35 | 4.22 | 1.95M |
| October 08, 2026 | 4.15 | 4.17 | 4.17 | 4.25 | 4.15 | 1.34M |
| October 07, 2026 | 4.22 | 4.17 | 4.17 | 4.34 | 4.15 | 1.58M |
| October 06, 2026 | 4.28 | 4.24 | 4.24 | 4.36 | 4.24 | 1.45M |
| October 05, 2026 | 4.19 | 4.23 | 4.23 | 4.34 | 4.17 | 1.75M |
| October 02, 2026 | 4.23 | 4.19 | 4.19 | 4.23 | 4.06 | 2.07M |
| October 01, 2026 | 4.44 | 4.14 | 4.14 | 4.46 | 4.07 | 3.59M |
| September 30, 2026 | 4.57 | 4.48 | 4.48 | 4.61 | 4.47 | 1.62M |
| September 29, 2026 | 4.66 | 4.56 | 4.56 | 4.71 | 4.56 | 2.05M |
| September 28, 2026 | 4.7 | 4.67 | 4.67 | 4.76 | 4.65 | 1.58M |
| September 25, 2026 | 4.68 | 4.73 | 4.73 | 4.77 | 4.68 | 1.25M |
| September 24, 2026 | 4.73 | 4.67 | 4.67 | 4.73 | 4.54 | 2.67M |
| September 23, 2026 | 4.78 | 4.72 | 4.72 | 4.83 | 4.68 | 1.28M |
| September 22, 2026 | 4.75 | 4.78 | 4.78 | 4.89 | 4.75 | 1.52M |
| September 21, 2026 | 4.66 | 4.72 | 4.72 | 4.74 | 4.62 | 1.56M |
| September 18, 2026 | 4.65 | 4.64 | 4.64 | 4.78 | 4.63 | 2.2M |
| September 17, 2026 | 4.63 | 4.68 | 4.68 | 4.77 | 4.58 | 1.58M |
| September 16, 2026 | 4.66 | 4.56 | 4.56 | 4.66 | 4.56 | 1.8M |
| September 15, 2026 | 4.8 | 4.64 | 4.64 | 4.86 | 4.64 | 1.95M |
| September 11, 2026 | 5.02 | 5.05 | 5.05 | 5.08 | 5.01 | 1.36M |
| September 10, 2026 | 5.01 | 5.01 | 5.01 | 5.07 | 4.93 | 1.84M |
| September 09, 2026 | 5.08 | 5.06 | 5.06 | 5.16 | 5.05 | 1.4M |
| September 08, 2026 | 5.22 | 5.12 | 5.12 | 5.24 | 5.09 | 2.01M |
| September 04, 2026 | 5.17 | 5.21 | 5.21 | 5.23 | 5.13 | 1.17M |
| September 03, 2026 | 5.18 | 5.18 | 5.18 | 5.24 | 5.06 | 1.3M |
| September 02, 2026 | 5.05 | 5.18 | 5.18 | 5.24 | 5.05 | 1.4M |
| September 01, 2026 | 5.04 | 5.07 | 5.07 | 5.14 | 4.99 | 2.1M |
| August 31, 2026 | 5.3 | 5.08 | 5.08 | 5.34 | 5.04 | 2.14M |
| August 28, 2026 | 5.19 | 5.32 | 5.32 | 5.34 | 5.19 | 1.51M |
| August 27, 2026 | 5.37 | 5.17 | 5.17 | 5.4 | 5.17 | 1.99M |
| August 26, 2026 | 5.52 | 5.41 | 5.41 | 5.52 | 5.41 | 1.03M |
| August 25, 2026 | 5.46 | 5.48 | 5.48 | 5.51 | 5.41 | 1.13M |
| August 24, 2026 | 5.51 | 5.46 | 5.46 | 5.52 | 5.45 | 1.06M |
| August 21, 2026 | 5.39 | 5.49 | 5.49 | 5.53 | 5.39 | 1.09M |
| August 20, 2026 | 5.47 | 5.35 | 5.35 | 5.49 | 5.24 | 1.84M |
| August 19, 2026 | 5.47 | 5.48 | 5.48 | 5.51 | 5.44 | 878,902 |
| August 18, 2026 | 5.48 | 5.44 | 5.44 | 5.56 | 5.43 | 1.46M |