Melco Resorts & Entertainment Limited (MLCO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MLCO Historical Return
If you invested $1000 in Melco Resorts & Entertainment Limited (MLCO) 10 years ago, it would be worth $485.59 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $422.57, while $1000 invested 1 year ago would be worth $650.4. This corresponds to total returns of -51.44%, -57.74%, -34.96%, respectively, with annualized returns of -6.97%, -15.83%, -34.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MLCO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.4 | 5.23 | 5.23 | 5.43 | 5.08 | 4.73M |
| July 02, 2026 | 5.24 | 5.39 | 5.39 | 5.42 | 5.18 | 3.47M |
| July 01, 2026 | 5.27 | 5.24 | 5.24 | 5.29 | 5.12 | 2.76M |
| June 30, 2026 | 5.33 | 5.27 | 5.27 | 5.41 | 5.25 | 3.52M |
| June 29, 2026 | 5.35 | 5.38 | 5.38 | 5.46 | 5.35 | 2.21M |
| June 26, 2026 | 5.23 | 5.36 | 5.36 | 5.4 | 5.22 | 2.19M |
| June 25, 2026 | 5.44 | 5.17 | 5.17 | 5.47 | 5.07 | 3.83M |
| June 24, 2026 | 5.44 | 5.47 | 5.47 | 5.52 | 5.44 | 1.8M |
| June 23, 2026 | 5.31 | 5.42 | 5.42 | 5.45 | 5.26 | 2.13M |
| June 22, 2026 | 5.33 | 5.3 | 5.3 | 5.44 | 5.26 | 3.6M |
| June 18, 2026 | 5.4 | 5.53 | 5.53 | 5.57 | 5.4 | 1.22M |
| June 17, 2026 | 5.39 | 5.44 | 5.44 | 5.53 | 5.39 | 1.81M |
| June 16, 2026 | 5.41 | 5.42 | 5.42 | 5.52 | 5.4 | 1.72M |
| June 15, 2026 | 5.51 | 5.44 | 5.44 | 5.55 | 5.44 | 2.73M |
| June 12, 2026 | 5.63 | 5.5 | 5.5 | 5.63 | 5.49 | 2.01M |
| June 11, 2026 | 5.61 | 5.56 | 5.56 | 5.64 | 5.35 | 4.23M |
| June 10, 2026 | 5.57 | 5.63 | 5.63 | 5.71 | 5.4 | 4.53M |
| June 09, 2026 | 5.9 | 5.62 | 5.62 | 6.04 | 5.61 | 1.9M |
| June 08, 2026 | 5.66 | 5.95 | 5.95 | 6.01 | 5.64 | 3.5M |
| June 05, 2026 | 5.84 | 5.7 | 5.7 | 5.84 | 5.69 | 943,258 |
| June 04, 2026 | 5.86 | 5.82 | 5.82 | 6.06 | 5.81 | 2.28M |
| June 03, 2026 | 5.75 | 5.78 | 5.78 | 5.85 | 5.6 | 1.73M |
| June 02, 2026 | 5.85 | 5.75 | 5.75 | 5.85 | 5.74 | 949,841 |
| June 01, 2026 | 5.68 | 5.84 | 5.84 | 5.87 | 5.64 | 1.32M |
| May 29, 2026 | 5.55 | 5.56 | 5.56 | 5.62 | 5.51 | 1.29M |
| May 28, 2026 | 5.49 | 5.54 | 5.54 | 5.64 | 5.48 | 1.17M |
| May 27, 2026 | 5.57 | 5.53 | 5.53 | 5.6 | 5.47 | 1.5M |
| May 26, 2026 | 5.43 | 5.53 | 5.53 | 5.54 | 5.36 | 2.57M |
| May 22, 2026 | 5.37 | 5.38 | 5.38 | 5.42 | 5.19 | 3.86M |
| May 21, 2026 | 5.33 | 5.41 | 5.41 | 5.45 | 5.33 | 4.32M |
| May 20, 2026 | 5.41 | 5.4 | 5.4 | 5.43 | 5.28 | 3.82M |
| May 19, 2026 | 5.51 | 5.44 | 5.44 | 5.55 | 5.43 | 1.63M |
| May 18, 2026 | 5.49 | 5.53 | 5.53 | 5.54 | 5.45 | 1.46M |
| May 15, 2026 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 1.41M |
| May 14, 2026 | 5.46 | 5.48 | 5.48 | 5.53 | 5.41 | 1.61M |
| May 13, 2026 | 5.49 | 5.45 | 5.45 | 5.52 | 5.33 | 2.05M |
| May 12, 2026 | 5.35 | 5.51 | 5.51 | 5.64 | 5.27 | 2.7M |
| May 11, 2026 | 5.32 | 5.31 | 5.31 | 5.41 | 5.25 | 4.32M |
| May 08, 2026 | 5.58 | 5.37 | 5.37 | 5.63 | 5.25 | 3.61M |
| May 07, 2026 | 5.5 | 5.6 | 5.6 | 5.61 | 5.46 | 1.52M |
| May 06, 2026 | 5.48 | 5.46 | 5.46 | 5.55 | 5.38 | 2.94M |
| May 05, 2026 | 5.53 | 5.36 | 5.36 | 5.57 | 5.35 | 2.59M |
AD
