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 $298.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $413.17, while $1000 invested 1 year ago would be worth $463.61. This corresponds to total returns of -70.15%, -58.68%, -53.64%, respectively, with annualized returns of -11.39%, -16.21%, -53.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 5.63 | 5.47 | 5.47 | 5.63 | 5.43 | 1.52M |
| August 14, 2026 | 5.5 | 5.6 | 5.6 | 5.66 | 5.5 | 1.31M |
| August 13, 2026 | 5.19 | 5.5 | 5.5 | 5.62 | 5.08 | 3.09M |
| August 12, 2026 | 5.63 | 5.52 | 5.52 | 5.64 | 5.51 | 1.11M |
| August 11, 2026 | 5.43 | 5.55 | 5.55 | 5.55 | 5.43 | 994,109 |
| August 10, 2026 | 5.53 | 5.46 | 5.46 | 5.56 | 5.45 | 1.25M |
| August 07, 2026 | 5.53 | 5.52 | 5.52 | 5.57 | 5.43 | 2.18M |
| August 06, 2026 | 5.61 | 5.52 | 5.52 | 5.64 | 5.5 | 1.89M |
| August 05, 2026 | 5.71 | 5.65 | 5.65 | 5.79 | 5.63 | 999,487 |
| August 04, 2026 | 5.51 | 5.58 | 5.58 | 5.64 | 5.51 | 1.53M |
| August 03, 2026 | 5.69 | 5.58 | 5.58 | 5.72 | 5.51 | 1.8M |
| July 31, 2026 | 5.76 | 5.73 | 5.73 | 5.83 | 5.7 | 1.15M |
| July 30, 2026 | 5.75 | 5.76 | 5.76 | 5.84 | 5.56 | 2.05M |
| July 29, 2026 | 5.73 | 5.69 | 5.69 | 5.74 | 5.61 | 1.44M |
| July 28, 2026 | 5.67 | 5.64 | 5.64 | 5.68 | 5.56 | 1.2M |
| July 27, 2026 | 5.49 | 5.62 | 5.62 | 5.64 | 5.49 | 1.44M |
| July 23, 2026 | 5.47 | 5.57 | 5.57 | 5.59 | 5.46 | 1.66M |
| July 22, 2026 | 5.45 | 5.47 | 5.47 | 5.51 | 5.42 | 1.93M |
| July 21, 2026 | 5.49 | 5.43 | 5.43 | 5.53 | 5.43 | 2.05M |
| July 20, 2026 | 5.47 | 5.48 | 5.48 | 5.52 | 5.44 | 1.59M |
| July 17, 2026 | 5.38 | 5.45 | 5.45 | 5.57 | 5.38 | 2.77M |
| July 16, 2026 | 5.32 | 5.42 | 5.42 | 5.6 | 5.3 | 4.97M |
| July 15, 2026 | 5.19 | 5.26 | 5.26 | 5.36 | 5.19 | 2.74M |
| July 14, 2026 | 5.35 | 5.19 | 5.19 | 5.44 | 5.15 | 3.58M |
| July 13, 2026 | 5.51 | 5.42 | 5.42 | 5.6 | 5.42 | 2.27M |
| July 10, 2026 | 5.38 | 5.49 | 5.49 | 5.55 | 5.37 | 3.56M |
| July 09, 2026 | 5.22 | 5.29 | 5.29 | 5.35 | 5.18 | 6.33M |
| July 08, 2026 | 5.29 | 5.25 | 5.25 | 5.36 | 5.18 | 8.23M |
| July 07, 2026 | 5.28 | 5.26 | 5.26 | 5.36 | 5.2 | 3.16M |