Melco Resorts & Entertainment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2025-02-12 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2025-02-11 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2025-02-10 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2025-02-07 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2025-02-06 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 100 |
| 2025-02-05 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 70 |
| 2025-02-04 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 0 |
| 2025-02-03 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 0 |
| 2025-01-31 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 0 |
| 2025-01-30 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 0 |
| 2025-01-29 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 0 |
| 2025-01-28 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 0 |
| 2025-01-27 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | 70 |
| 2025-01-24 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-23 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-22 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-21 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-20 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-17 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-16 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-15 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-14 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-13 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-10 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 205 |
| 2025-01-09 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 0 |
| 2025-01-08 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 100 |
| 2025-01-07 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 100 |
| 2025-01-06 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 0 |
| 2025-01-03 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 0 |
| 2025-01-02 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 0 |
| 2024-12-30 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 100 |
| 2024-12-27 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2024-12-26 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2024-12-23 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2024-12-20 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2024-12-19 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2024-12-18 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 2 |
| 2024-12-17 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 0 |
| 2024-12-16 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 100 |
| 2024-12-13 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 0 |
| 2024-12-12 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 0 |
| 2024-12-11 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 92 |
| 2024-12-10 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 1 |
| 2024-12-09 | 20.080 | 20.080 | 20.080 | 20.080 | 20.080 | 0 |
| 2024-12-06 | 20.200 | 20.200 | 20.080 | 20.080 | 20.080 | 36 |
| 2024-12-05 | 19.510 | 19.600 | 19.510 | 19.600 | 19.600 | 603 |
| 2024-12-04 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | 0 |
| 2024-12-03 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | 0 |
| 2024-12-02 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | 50 |
| 2024-11-29 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | 0 |
| 2024-11-28 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | 0 |
| 2024-11-27 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | 50 |
| 2024-11-26 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 57 |
| 2024-11-25 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 0 |
| 2024-11-22 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 0 |
| 2024-11-21 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 1 |
| 2024-11-19 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 0 |
| 2024-11-18 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 0 |
| 2024-11-14 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 1 |
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.