Melco Resorts & Entertainment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-07 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-06 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-05 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-04 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-01 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-31 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-30 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-29 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-28 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-25 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-24 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-23 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-22 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-21 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-18 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-17 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-16 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-15 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-14 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-11 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-10 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-09 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-08 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-07 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-04 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-03 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-02 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-07-01 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-06-30 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-06-27 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-06-26 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-06-25 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 2 |
| 2025-06-24 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-23 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-20 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-18 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-17 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-16 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-13 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-12 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-11 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-10 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-09 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-06 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-05 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-04 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-03 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-06-02 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-30 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-29 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-28 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-27 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-26 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-23 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-22 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-21 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-20 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 0 |
| 2025-05-19 | 17.760 | 17.760 | 17.760 | 17.760 | 17.760 | 1 |
| 2025-05-16 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 0 |
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.