Melco Resorts & Entertainment Limited (MLCO) NASDAQ
5.76
-0.085(-1.46%)
Currency In USD
- 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 $482.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $329.8, while $1000 invested 1 year ago would be worth $916.4. This corresponds to total returns of -51.76%, -67.02%, -8.36%, respectively, with annualized returns of -7.03%, -19.89%, -8.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MLCO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 5.46 | 5.46 | 5.46 | 5.54 | 5.44 | 1.46M |
| May 01, 2026 | 5.79 | 5.46 | 5.46 | 5.79 | 5.45 | 1.98M |
| April 30, 2026 | 5.57 | 5.77 | 5.77 | 5.81 | 5.44 | 1.81M |
| April 29, 2026 | 5.57 | 5.5 | 5.5 | 5.58 | 5.49 | 940,883 |
| April 28, 2026 | 5.59 | 5.55 | 5.55 | 5.62 | 5.5 | 1.03M |
| April 27, 2026 | 5.63 | 5.59 | 5.59 | 5.69 | 5.53 | 944,745 |
| April 24, 2026 | 5.62 | 5.63 | 5.63 | 5.67 | 5.52 | 1.08M |
| April 23, 2026 | 5.93 | 5.66 | 5.66 | 5.94 | 5.65 | 1.08M |
| April 22, 2026 | 5.9 | 5.99 | 5.99 | 6.07 | 5.88 | 1.35M |
| April 21, 2026 | 5.95 | 5.9 | 5.9 | 5.98 | 5.81 | 1.67M |
| April 20, 2026 | 6.03 | 5.95 | 5.95 | 6.05 | 5.91 | 1.61M |
| April 17, 2026 | 5.98 | 6 | 6 | 6.03 | 5.91 | 1.14M |
| April 16, 2026 | 5.92 | 5.91 | 5.91 | 5.97 | 5.82 | 1.06M |
| April 15, 2026 | 5.7 | 5.95 | 5.95 | 5.99 | 5.7 | 1.67M |
| April 14, 2026 | 5.68 | 5.68 | 5.68 | 5.77 | 5.64 | 1.25M |
| April 13, 2026 | 5.6 | 5.66 | 5.66 | 5.7 | 5.53 | 849,097 |
| April 10, 2026 | 5.74 | 5.63 | 5.63 | 5.79 | 5.61 | 905,070 |
| April 09, 2026 | 5.71 | 5.76 | 5.76 | 5.78 | 5.57 | 1.42M |
| April 08, 2026 | 5.75 | 5.81 | 5.81 | 5.89 | 5.75 | 1.65M |
| April 07, 2026 | 5.66 | 5.54 | 5.54 | 5.67 | 5.49 | 1.16M |
| April 06, 2026 | 5.62 | 5.67 | 5.67 | 5.7 | 5.59 | 926,654 |
| April 02, 2026 | 5.68 | 5.68 | 5.68 | 5.72 | 5.54 | 1.06M |
| April 01, 2026 | 5.76 | 5.77 | 5.77 | 5.88 | 5.72 | 1.25M |
| March 31, 2026 | 5.62 | 5.68 | 5.68 | 5.76 | 5.6 | 1.19M |
| March 30, 2026 | 5.53 | 5.56 | 5.56 | 5.7 | 5.5 | 1.2M |
| March 27, 2026 | 5.51 | 5.62 | 5.62 | 5.64 | 5.49 | 2.88M |
| March 26, 2026 | 5.42 | 5.53 | 5.53 | 5.58 | 5.4 | 1.67M |
| March 25, 2026 | 5.59 | 5.48 | 5.48 | 5.61 | 5.45 | 1.54M |
| March 24, 2026 | 5.41 | 5.52 | 5.52 | 5.56 | 5.41 | 978,218 |
| March 23, 2026 | 5.59 | 5.47 | 5.47 | 5.59 | 5.47 | 1.08M |
| March 20, 2026 | 5.49 | 5.46 | 5.46 | 5.53 | 5.43 | 1.83M |
| March 19, 2026 | 5.54 | 5.5 | 5.5 | 5.55 | 5.48 | 1.03M |
| March 18, 2026 | 5.63 | 5.56 | 5.56 | 5.7 | 5.55 | 933,687 |
| March 17, 2026 | 5.68 | 5.68 | 5.68 | 5.78 | 5.65 | 1.13M |
| March 16, 2026 | 5.6 | 5.61 | 5.61 | 5.68 | 5.53 | 880,566 |
| March 13, 2026 | 5.56 | 5.59 | 5.59 | 5.66 | 5.5 | 855,450 |
| March 12, 2026 | 5.55 | 5.5 | 5.5 | 5.58 | 5.48 | 3.73M |
| March 11, 2026 | 5.57 | 5.58 | 5.58 | 5.67 | 5.49 | 1.58M |
| March 10, 2026 | 5.68 | 5.56 | 5.56 | 5.72 | 5.53 | 1.51M |
| March 09, 2026 | 5.5 | 5.66 | 5.66 | 5.68 | 5.45 | 1.25M |
| March 06, 2026 | 5.62 | 5.58 | 5.58 | 5.69 | 5.57 | 667,046 |
