NASDAQ:MLCO | Historical Stock Price | Melco Resorts & Entertainment LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.21$4.07$7.48$13.74$25.26$46.432006-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.55$23.271,233,400——
2020-12-30$18.52$23.231,456,600——
2020-12-29$18.69$23.45977,200——
2020-12-28$18.85$23.651,078,700——
2020-12-24$18.55$23.27278,200——
2020-12-23$18.56$23.28801,800——
2020-12-22$18.27$22.92606,800——
2020-12-21$18.49$23.201,466,500——
2020-12-18$18.97$23.801,672,500——
2020-12-17$18.72$23.481,805,700——
2020-12-16$18.33$22.991,204,300——
2020-12-15$18.43$23.122,450,600——
2020-12-14$18.00$22.582,096,000——
2020-12-11$18.36$23.032,239,100——
2020-12-10$18.91$23.721,229,000——
2020-12-09$18.96$23.781,676,600——
2020-12-08$19.32$24.241,765,200——
2020-12-07$19.39$24.322,711,800——
2020-12-04$19.66$24.662,592,400——
2020-12-03$18.89$23.703,562,800——
2020-12-02$18.21$22.841,265,500——
2020-12-01$18.19$22.821,187,400——
2020-11-30$18.13$22.742,394,900——
2020-11-27$18.49$23.20918,700——
2020-11-25$18.46$23.161,274,900——
2020-11-24$19.09$23.954,063,800——
2020-11-23$18.26$22.911,420,300——
2020-11-20$18.78$23.562,200,400——
2020-11-19$18.77$23.551,216,400——
2020-11-18$18.45$23.142,196,200——
2020-11-17$18.42$23.111,991,100——
2020-11-16$18.52$23.232,637,300——
2020-11-13$18.06$22.663,734,700——
2020-11-12$17.12$21.483,670,100——
2020-11-11$17.55$22.023,316,500——
2020-11-10$18.10$22.713,553,300——
2020-11-09$18.89$23.708,124,400——
2020-11-06$16.20$20.322,411,000——
2020-11-05$16.46$20.654,157,300——
2020-11-04$16.83$21.112,920,800——
2020-11-03$16.33$20.491,920,700——
2020-11-02$16.01$20.084,651,600——
2020-10-30$16.12$20.223,809,200——
2020-10-29$15.99$20.063,000,300——
2020-10-28$15.61$19.582,201,300——
2020-10-27$16.15$20.263,696,600——
2020-10-26$15.91$19.962,436,100——
2020-10-23$16.06$20.153,068,000——
2020-10-22$15.89$19.934,932,500——
2020-10-21$15.26$19.143,543,400——
2020-10-20$14.94$18.743,032,400——
2020-10-19$14.63$18.353,775,900——
2020-10-16$14.93$18.731,822,500——
2020-10-15$14.95$18.752,114,400——
2020-10-14$14.91$18.703,717,500——
2020-10-13$15.02$18.843,695,700——
2020-10-12$15.64$19.623,543,500——
2020-10-09$15.44$19.373,829,000——
2020-10-08$15.86$19.902,815,200——
2020-10-07$16.17$20.281,808,000——
2020-10-06$16.34$20.504,454,400——
2020-10-05$16.13$20.235,751,500——
2020-10-02$16.78$21.053,969,800——
2020-10-01$16.53$20.741,194,600——
2020-09-30$16.65$20.891,675,400——
2020-09-29$16.60$20.821,985,900——
2020-09-28$16.59$20.811,636,200——
2020-09-25$16.41$20.592,519,600——
2020-09-24$16.57$20.793,716,300——
2020-09-23$16.06$20.152,477,900——
2020-09-22$16.56$20.774,495,500——
2020-09-21$16.33$20.494,373,200——
2020-09-18$18.10$22.712,143,300——
2020-09-17$18.09$22.693,508,000——
2020-09-16$18.65$23.404,680,300——
2020-09-15$19.66$24.662,893,000——
2020-09-14$19.40$24.343,463,200——
2020-09-11$18.70$23.464,454,100——
2020-09-10$18.74$23.513,599,300——
2020-09-09$18.38$23.062,970,100——
2020-09-08$18.46$23.161,663,100——
2020-09-04$19.04$23.892,284,700——
2020-09-03$19.20$24.093,233,000——
2020-09-02$19.69$24.703,965,000——
2020-09-01$18.78$23.562,959,700——
2020-08-31$19.52$24.493,029,900——
2020-08-28$19.90$24.964,020,500——
2020-08-27$19.05$23.903,519,600——
2020-08-26$19.55$24.522,131,000——
2020-08-25$19.53$24.501,249,800——
2020-08-24$19.31$24.222,736,900——
2020-08-21$19.18$24.063,468,500——
2020-08-20$19.56$24.545,327,700——
2020-08-19$19.02$23.862,600,200——
2020-08-18$19.23$24.121,418,200——
2020-08-17$19.50$24.461,553,500——
2020-08-14$19.49$24.452,442,300——
2020-08-13$19.82$24.862,676,300——
2020-08-12$19.90$24.963,785,400——
2020-08-11$19.98$25.0611,907,600——
2020-08-10$19.30$24.216,576,700——
2020-08-07$17.37$21.793,010,000——
2020-08-06$17.92$22.483,984,500——
2020-08-05$16.86$21.152,332,200——
2020-08-04$16.85$21.142,697,400——
2020-08-03$17.08$21.433,374,800——
2020-07-31$16.46$20.651,868,400——
2020-07-30$16.63$20.863,438,900——
2020-07-29$15.99$20.062,471,200——
2020-07-28$16.04$20.124,237,000——
2020-07-27$15.41$19.334,923,100——
2020-07-24$15.25$19.131,251,500——
2020-07-23$15.50$19.441,930,600——
2020-07-22$15.87$19.912,111,600——
2020-07-21$16.64$20.873,287,800——
2020-07-20$16.92$21.232,353,600——
2020-07-17$17.11$21.461,389,300——
2020-07-16$17.44$21.881,758,800——
2020-07-15$17.89$22.443,629,500——
2020-07-14$17.00$21.335,197,100——
2020-07-13$18.14$22.7611,074,600——
2020-07-10$15.61$19.582,277,300——
2020-07-09$15.22$19.094,734,700——
2020-07-08$15.75$19.763,615,300——
2020-07-07$15.82$19.851,790,900——
2020-07-06$16.82$21.102,507,800——
2020-07-02$16.58$20.803,238,800——
2020-07-01$15.59$19.562,294,600——
2020-06-30$15.52$19.472,856,700——
2020-06-29$15.41$19.331,815,200——
2020-06-26$15.15$19.011,475,400——
2020-06-25$15.43$19.363,218,700——
2020-06-24$15.84$19.872,752,300——
2020-06-23$16.67$20.912,115,700——
2020-06-22$16.29$20.442,010,300——
2020-06-19$16.44$20.622,497,000——
2020-06-18$16.80$21.081,027,600——
2020-06-17$16.81$21.091,929,500——
2020-06-16$16.92$21.232,923,900——
2020-06-15$17.28$21.681,773,000——
2020-06-12$17.80$22.332,045,900——
2020-06-11$17.17$21.542,273,500——
2020-06-10$18.12$22.732,271,300——
2020-06-09$18.44$23.131,834,500——
2020-06-08$18.82$23.612,186,700——
2020-06-05$18.75$23.524,657,200——
2020-06-04$18.81$23.605,679,400——
2020-06-03$17.62$22.104,011,600——
2020-06-02$16.23$20.363,605,300——
2020-06-01$16.49$20.692,962,000——
2020-05-29$16.03$20.113,554,600——
2020-05-28$16.01$20.082,439,800——
2020-05-27$16.10$20.203,683,800——
2020-05-26$15.64$19.624,009,100——
2020-05-22$14.31$17.953,624,700——
2020-05-21$15.06$18.895,225,800——
2020-05-20$16.31$20.464,121,400——
2020-05-19$15.48$19.423,032,300——
2020-05-18$15.54$19.494,760,800——
2020-05-15$15.14$18.991,709,600——
2020-05-14$15.36$19.273,373,400——
2020-05-13$14.92$18.723,355,300——
2020-05-12$15.58$19.542,255,900——
2020-05-11$16.30$20.451,591,600——
2020-05-08$16.74$21.003,698,500——
2020-05-07$15.59$19.562,104,100——
2020-05-06$15.32$19.222,191,200——
2020-05-05$15.10$18.941,827,900——
2020-05-04$14.97$18.784,281,300——
2020-05-01$15.07$18.902,280,700——
2020-04-30$15.82$19.854,547,500——
2020-04-29$16.60$20.825,465,200——
2020-04-28$15.02$18.844,715,900——
2020-04-27$15.78$19.802,178,100——
2020-04-24$15.11$18.952,026,400——
2020-04-23$15.30$19.193,315,100——
2020-04-22$14.45$18.132,282,600——
2020-04-21$14.02$17.591,624,200——
2020-04-20$14.23$17.852,125,600——
2020-04-17$15.00$18.824,264,500——
2020-04-16$14.62$18.346,755,600——
2020-04-15$13.59$17.052,281,400——
2020-04-14$13.50$16.944,014,600——
2020-04-13$13.17$16.521,749,900——
2020-04-09$13.60$17.063,715,000——
2020-04-08$12.81$16.073,046,500——
2020-04-07$12.32$15.464,420,000——
2020-04-06$12.30$15.433,703,800——
2020-04-03$11.00$13.805,172,100——
2020-04-02$11.60$14.553,044,800——
2020-04-01$11.82$14.832,588,300——
2020-03-31$12.40$15.564,842,500——
2020-03-30$12.47$15.643,176,300——
2020-03-27$12.26$15.383,691,900——
2020-03-26$13.44$16.866,940,300——
2020-03-25$14.44$18.114,940,200——
2020-03-24$13.86$17.393,450,900——
2020-03-23$12.61$15.823,692,600——
2020-03-20$13.46$16.894,165,900——
2020-03-19$12.82$16.085,054,300——
2020-03-18$13.00$16.314,651,000——
2020-03-17$13.89$17.425,905,800——
2020-03-16$14.20$17.816,511,600——
2020-03-13$16.02$20.104,942,500——
2020-03-12$14.36$18.015,501,600——
2020-03-11$15.45$19.382,744,500——
2020-03-10$16.47$20.663,287,200——
2020-03-09$15.04$18.873,413,300——
2020-03-06$16.73$20.992,817,100——
2020-03-05$16.68$20.923,086,300——
2020-03-04$17.43$21.873,490,400——
2020-03-03$16.74$21.003,675,400——
2020-03-02$17.14$21.504,901,700——
2020-02-28$17.34$21.755,438,100——
2020-02-27$17.98$22.354,196,600——
2020-02-26$18.30$22.754,078,400——
2020-02-25$18.65$23.184,396,200——
2020-02-24$19.53$24.273,795,600——
2020-02-21$20.36$25.313,555,800——
2020-02-20$20.91$25.994,322,800——
2020-02-19$21.68$26.952,308,800——
2020-02-18$21.36$26.552,405,400——
2020-02-14$21.40$26.602,461,900——
2020-02-13$22.10$27.474,366,900——
2020-02-12$22.55$28.033,818,600——
2020-02-11$21.34$26.522,565,900——
2020-02-10$21.24$26.402,541,600——
2020-02-07$20.26$25.183,516,800——
2020-02-06$21.16$26.305,259,500——
2020-02-05$20.63$25.643,579,300——
2020-02-04$20.71$25.744,327,800——
2020-02-03$20.23$25.142,786,700——
2020-01-31$20.17$25.072,296,600——
2020-01-30$20.65$25.674,731,000——
2020-01-29$20.09$24.973,039,900——
2020-01-28$20.18$25.086,873,400——
2020-01-27$20.12$25.0110,255,800——
2020-01-24$21.24$26.405,260,500——
2020-01-23$21.21$26.368,757,700——
2020-01-22$22.32$27.742,852,200——
2020-01-21$22.62$28.126,381,900——
2020-01-17$25.02$31.102,868,000——
2020-01-16$24.22$30.101,515,600——
2020-01-15$23.60$29.331,305,600——
2020-01-14$23.80$29.581,950,100——
2020-01-13$23.84$29.632,714,100——
2020-01-10$22.97$28.551,541,700——
2020-01-09$23.23$28.871,182,200——
2020-01-08$23.51$29.221,881,600——
2020-01-07$23.90$29.71785,000——
2020-01-06$23.91$29.722,047,600——
2020-01-03$24.66$30.65735,900——
2020-01-02$25.13$31.241,989,900——