Melco Resorts & Entertainment Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	25.680	25.680	25.680	25.680	25.680	0
2023-09-04	25.680	25.680	25.680	25.680	25.680	0
2023-09-01	25.680	25.680	25.680	25.680	25.680	0
2023-08-31	25.680	25.680	25.680	25.680	25.680	3
2023-08-30	30.210	30.210	30.210	30.210	30.210	0
2023-08-29	30.210	30.210	30.210	30.210	30.210	0
2023-08-28	30.210	30.210	30.210	30.210	30.210	0
2023-08-25	30.210	30.210	30.210	30.210	30.210	0
2023-08-24	30.210	30.210	30.210	30.210	30.210	0
2023-08-23	30.210	30.210	30.210	30.210	30.210	0
2023-08-22	30.210	30.210	30.210	30.210	30.210	0
2023-08-21	30.210	30.210	30.210	30.210	30.210	0
2023-08-18	30.210	30.210	30.210	30.210	30.210	0
2023-08-17	30.210	30.210	30.210	30.210	30.210	0
2023-08-16	30.210	30.210	30.210	30.210	30.210	0
2023-08-15	30.210	30.210	30.210	30.210	30.210	0
2023-08-14	30.210	30.210	30.210	30.210	30.210	0
2023-08-11	30.210	30.210	30.210	30.210	30.210	0
2023-08-10	30.210	30.210	30.210	30.210	30.210	0
2023-08-09	30.210	30.210	30.210	30.210	30.210	0
2023-08-08	30.210	30.210	30.210	30.210	30.210	0
2023-08-07	30.210	30.210	30.210	30.210	30.210	0
2023-08-04	30.210	30.210	30.210	30.210	30.210	0
2023-08-03	30.210	30.210	30.210	30.210	30.210	0
2023-08-02	30.210	30.210	30.210	30.210	30.210	0
2023-08-01	30.210	30.210	30.210	30.210	30.210	0
2023-07-31	30.210	30.210	30.210	30.210	30.210	0
2023-07-28	30.210	30.210	30.210	30.210	30.210	0
2023-07-27	30.210	30.210	30.210	30.210	30.210	0
2023-07-26	30.210	30.210	30.210	30.210	30.210	0
2023-07-25	30.210	30.210	30.210	30.210	30.210	0
2023-07-24	30.210	30.210	30.210	30.210	30.210	0
2023-07-21	30.210	30.210	30.210	30.210	30.210	0
2023-07-20	30.210	30.210	30.210	30.210	30.210	0
2023-07-19	30.210	30.210	30.210	30.210	30.210	0
2023-07-18	30.210	30.210	30.210	30.210	30.210	0
2023-07-17	30.210	30.210	30.210	30.210	30.210	0
2023-07-14	30.210	30.210	30.210	30.210	30.210	0
2023-07-13	30.210	30.210	30.210	30.210	30.210	0
2023-07-12	30.210	30.210	30.210	30.210	30.210	0
2023-07-11	30.210	30.210	30.210	30.210	30.210	0
2023-07-10	29.990	30.210	29.990	30.210	30.210	202
2023-07-07	28.600	29.160	28.600	29.160	29.160	289
2023-07-06	28.640	28.640	28.640	28.640	28.640	390
2023-07-05	29.370	29.370	29.370	29.370	29.370	1,020
2023-07-04	30.380	30.380	30.380	30.380	30.380	4
2023-07-03	30.100	30.100	30.100	30.100	30.100	500
2023-06-30	28.950	29.090	28.950	29.090	29.090	564
2023-06-29	29.540	29.640	29.540	29.640	29.640	731
2023-06-28	30.200	30.200	30.200	30.200	30.200	710
2023-06-27	30.180	30.180	30.180	30.180	30.180	560
2023-06-26	30.520	30.520	30.520	30.520	30.520	570
2023-06-23	30.800	30.800	30.800	30.800	30.800	430
2023-06-22	30.900	30.900	30.900	30.900	30.900	230
2023-06-21	30.900	30.900	30.700	30.700	30.700	371
2023-06-20	30.800	31.200	30.590	30.720	30.720	767
2023-06-19	30.120	30.120	30.120	30.120	30.120	0
2023-06-16	30.120	30.120	30.120	30.120	30.120	970
2023-06-15	29.600	29.600	29.600	29.600	29.600	0
2023-06-14	29.600	29.600	29.600	29.600	29.600	370

← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.