Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	10.680	10.680	10.680	10.680	10.680	0
2026-10-14	10.680	10.680	10.680	10.680	10.680	0
2026-10-13	10.680	10.680	10.680	10.680	10.680	0
2026-10-12	10.680	10.680	10.680	10.680	10.680	0
2026-10-09	10.680	10.680	10.680	10.680	10.680	0
2026-10-08	10.680	10.680	10.680	10.680	10.680	10
2026-10-07	10.190	10.190	10.190	10.190	10.190	2
2026-10-06	11.560	11.560	11.560	11.560	11.560	0
2026-10-05	11.560	11.560	11.560	11.560	11.560	10
2026-10-02	11.560	11.560	11.560	11.560	11.560	0
2026-10-01	11.560	11.560	11.560	11.560	11.560	9
2026-09-30	11.800	11.800	11.800	11.800	11.800	2
2026-09-29	12.210	12.210	12.210	12.210	12.210	0
2026-09-28	12.210	12.210	12.210	12.210	12.210	0
2026-09-25	12.220	12.220	12.210	12.210	12.210	38
2026-09-24	12.160	12.160	12.160	12.160	12.160	0
2026-09-23	12.160	12.160	12.160	12.160	12.160	110
2026-09-22	12.160	12.160	12.160	12.160	12.160	300
2026-09-21	14.200	14.200	11.910	12.120	12.120	1,152
2026-09-20	14.050	14.050	14.050	14.050	14.050	0
2026-09-18	14.050	14.050	14.050	14.050	14.050	0
2026-09-17	14.050	14.050	14.050	14.050	14.050	0
2026-09-16	14.050	14.050	14.050	14.050	14.050	0
2026-09-15	14.050	14.050	14.050	14.050	14.050	0
2026-09-14	14.050	14.050	14.050	14.050	14.050	0
2026-09-11	14.050	14.050	14.050	14.050	14.050	0
2026-09-10	14.050	14.050	14.050	14.050	14.050	0
2026-09-09	14.050	14.050	14.050	14.050	14.050	0
2026-09-08	14.050	14.050	14.050	14.050	14.050	0
2026-09-07	14.050	14.050	14.050	14.050	14.050	0
2026-09-04	14.050	14.050	14.050	14.050	14.050	0
2026-09-03	14.050	14.050	14.050	14.050	14.050	0
2026-09-02	14.050	14.050	14.050	14.050	14.050	0
2026-09-01	14.050	14.050	14.050	14.050	14.050	0
2026-08-31	14.050	14.050	14.050	14.050	14.050	0
2026-08-28	14.050	14.050	14.050	14.050	14.050	0
2026-08-27	14.050	14.050	14.050	14.050	14.050	0
2026-08-26	14.050	14.050	14.050	14.050	14.050	0
2026-08-25	14.050	14.050	14.050	14.050	14.050	0
2026-08-24	14.050	14.050	14.050	14.050	14.050	0
2026-08-21	14.050	14.050	14.050	14.050	14.050	0
2026-08-20	14.050	14.050	14.050	14.050	14.050	0
2026-08-19	14.050	14.050	14.050	14.050	14.050	0
2026-08-18	14.050	14.050	14.050	14.050	14.050	0
2026-08-17	14.050	14.050	14.050	14.050	14.050	0
2026-08-14	14.050	14.050	14.050	14.050	14.050	0
2026-08-13	14.050	14.050	14.050	14.050	14.050	0
2026-08-12	14.050	14.050	14.050	14.050	14.050	0
2026-08-11	14.050	14.050	14.050	14.050	14.050	0
2026-08-10	14.050	14.050	14.050	14.050	14.050	10
2026-08-07	14.030	14.030	14.030	14.030	14.030	0
2026-08-06	14.030	14.030	14.030	14.030	14.030	0
2026-08-05	14.030	14.030	14.030	14.030	14.030	0
2026-08-04	14.030	14.030	14.030	14.030	14.030	0
2026-08-03	14.030	14.030	14.030	14.030	14.030	0
2026-07-31	14.030	14.030	14.030	14.030	14.030	0
2026-07-30	14.030	14.030	14.030	14.030	14.030	0
2026-07-29	14.030	14.030	14.030	14.030	14.030	0
2026-07-28	14.030	14.030	14.030	14.030	14.030	0
2026-07-27	14.030	14.030	14.030	14.030	14.030	1

Page 1 of 21 · 1,246 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.