Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	17.650	17.650	17.650	17.650	17.650	0
2025-05-14	17.650	17.650	17.650	17.650	17.650	0
2025-05-13	17.650	17.650	17.650	17.650	17.650	1
2025-05-12	14.410	14.410	14.410	14.410	14.410	0
2025-05-09	14.410	14.410	14.410	14.410	14.410	0
2025-05-08	14.410	14.410	14.410	14.410	14.410	0
2025-05-07	14.410	14.410	14.410	14.410	14.410	0
2025-05-06	14.410	14.410	14.410	14.410	14.410	0
2025-05-05	14.410	14.410	14.410	14.410	14.410	0
2025-05-02	14.410	14.410	14.410	14.410	14.410	0
2025-04-30	14.410	14.410	14.410	14.410	14.410	70
2025-04-29	14.560	14.560	14.560	14.560	14.560	70
2025-04-28	14.140	14.140	14.140	14.140	14.140	0
2025-04-25	14.140	14.140	14.140	14.140	14.140	0
2025-04-24	14.140	14.140	14.140	14.140	14.140	0
2025-04-23	14.140	14.140	14.140	14.140	14.140	0
2025-04-22	14.140	14.140	14.140	14.140	14.140	0
2025-04-17	14.140	14.140	14.140	14.140	14.140	1
2025-04-16	14.350	14.350	14.350	14.350	14.350	3
2025-04-15	14.590	14.590	14.590	14.590	14.590	0
2025-04-14	14.590	14.590	14.590	14.590	14.590	1
2025-04-11	14.610	14.610	14.610	14.610	14.610	0
2025-04-10	14.610	14.610	14.610	14.610	14.610	52
2025-04-09	13.860	13.860	13.860	13.860	13.860	1
2025-04-08	13.650	13.650	13.650	13.650	13.650	0
2025-04-07	13.650	13.650	13.650	13.650	13.650	30
2025-04-04	14.630	14.630	14.630	14.630	14.630	7
2025-04-03	15.280	15.280	15.280	15.280	15.280	0
2025-04-02	15.280	15.280	15.280	15.280	15.280	81
2025-04-01	15.150	15.150	15.150	15.150	15.150	0
2025-03-31	15.000	15.150	15.000	15.150	15.150	11
2025-03-28	16.360	16.360	16.360	16.360	16.360	0
2025-03-27	16.360	16.360	16.360	16.360	16.360	0
2025-03-26	16.360	16.360	16.360	16.360	16.360	0
2025-03-25	16.360	16.360	16.360	16.360	16.360	0
2025-03-24	16.360	16.360	16.360	16.360	16.360	0
2025-03-21	16.360	16.360	16.360	16.360	16.360	0
2025-03-20	16.360	16.360	16.360	16.360	16.360	0
2025-03-19	16.360	16.360	16.360	16.360	16.360	0
2025-03-18	16.360	16.360	16.360	16.360	16.360	31
2025-03-17	15.410	16.260	15.410	16.260	16.260	4
2025-03-14	15.720	15.720	15.720	15.720	15.720	0
2025-03-13	15.720	15.720	15.720	15.720	15.720	0
2025-03-12	15.720	15.720	15.720	15.720	15.720	1
2025-03-11	16.460	16.460	16.460	16.460	16.460	0
2025-03-10	16.460	16.460	16.460	16.460	16.460	0
2025-03-07	16.460	16.460	16.460	16.460	16.460	1
2025-03-06	17.200	17.200	17.200	17.200	17.200	0
2025-03-05	17.200	17.200	17.200	17.200	17.200	1
2025-02-28	17.550	17.550	17.550	17.550	17.550	0
2025-02-27	17.550	17.550	17.550	17.550	17.550	0
2025-02-26	17.550	17.550	17.550	17.550	17.550	0
2025-02-25	17.550	17.550	17.550	17.550	17.550	0
2025-02-24	17.550	17.550	17.550	17.550	17.550	0
2025-02-21	17.550	17.550	17.550	17.550	17.550	0
2025-02-20	17.550	17.550	17.550	17.550	17.550	0
2025-02-19	17.550	17.550	17.550	17.550	17.550	0
2025-02-18	17.620	17.620	17.550	17.550	17.550	140
2025-02-17	15.410	15.410	15.410	15.410	15.410	0
2025-02-14	15.410	15.410	15.410	15.410	15.410	0

← NewerPage 7 of 21 · 1,251 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.