Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.690	13.690	13.690	13.690	13.690	0
2026-07-23	13.690	13.690	13.690	13.690	13.690	0
2026-07-22	13.690	13.690	13.690	13.690	13.690	0
2026-07-21	13.690	13.690	13.690	13.690	13.690	0
2026-07-20	13.690	13.690	13.690	13.690	13.690	0
2026-07-17	13.690	13.690	13.690	13.690	13.690	0
2026-07-16	13.690	13.690	13.690	13.690	13.690	0
2026-07-15	13.690	13.690	13.690	13.690	13.690	0
2026-07-14	13.690	13.690	13.690	13.690	13.690	0
2026-07-13	13.690	13.690	13.690	13.690	13.690	0
2026-07-10	13.690	13.690	13.690	13.690	13.690	0
2026-07-09	13.690	13.690	13.690	13.690	13.690	0
2026-07-08	13.690	13.690	13.690	13.690	13.690	0
2026-07-07	13.690	13.690	13.690	13.690	13.690	0
2026-07-06	13.690	13.690	13.690	13.690	13.690	0
2026-07-03	13.690	13.690	13.690	13.690	13.690	0
2026-07-02	13.690	13.690	13.690	13.690	13.690	0
2026-07-01	13.690	13.690	13.690	13.690	13.690	0
2026-06-30	13.690	13.690	13.690	13.690	13.690	0
2026-06-29	13.690	13.690	13.690	13.690	13.690	0
2026-06-26	13.690	13.690	13.690	13.690	13.690	0
2026-06-25	13.690	13.690	13.690	13.690	13.690	0
2026-06-24	13.690	13.690	13.690	13.690	13.690	0
2026-06-23	13.690	13.690	13.690	13.690	13.690	0
2026-06-22	13.300	13.690	13.300	13.690	13.690	3
2026-06-19	13.580	13.580	13.580	13.580	13.580	0
2026-06-18	13.580	13.580	13.580	13.580	13.580	0
2026-06-17	13.580	13.580	13.580	13.580	13.580	0
2026-06-16	13.580	13.580	13.580	13.580	13.580	0
2026-06-15	13.580	13.580	13.580	13.580	13.580	0
2026-06-14	13.580	13.580	13.580	13.580	13.580	0
2026-06-12	13.580	13.580	13.580	13.580	13.580	0
2026-06-11	13.580	13.580	13.580	13.580	13.580	0
2026-06-10	13.580	13.580	13.580	13.580	13.580	0
2026-06-09	13.580	13.580	13.580	13.580	13.580	0
2026-06-08	13.580	13.580	13.580	13.580	13.580	0
2026-06-05	13.580	13.580	13.580	13.580	13.580	0
2026-06-03	13.580	13.580	13.580	13.580	13.580	0
2026-06-02	13.580	13.580	13.580	13.580	13.580	0
2026-06-01	13.580	13.580	13.580	13.580	13.580	0
2026-05-29	13.580	13.580	13.580	13.580	13.580	0
2026-05-28	13.580	13.580	13.580	13.580	13.580	0
2026-05-27	13.580	13.580	13.580	13.580	13.580	0
2026-05-26	13.580	13.580	13.580	13.580	13.580	0
2026-05-25	13.580	13.580	13.580	13.580	13.580	0
2026-05-22	13.580	13.580	13.580	13.580	13.580	0
2026-05-21	13.580	13.580	13.580	13.580	13.580	0
2026-05-20	13.580	13.580	13.580	13.580	13.580	0
2026-05-19	13.580	13.580	13.580	13.580	13.580	0
2026-05-18	13.580	13.580	13.580	13.580	13.580	0
2026-05-15	13.580	13.580	13.580	13.580	13.580	0
2026-05-14	13.580	13.580	13.580	13.580	13.580	0
2026-05-13	13.580	13.580	13.580	13.580	13.580	0
2026-05-12	13.580	13.580	13.580	13.580	13.580	0
2026-05-11	13.580	13.580	13.580	13.580	13.580	0
2026-05-08	13.580	13.580	13.580	13.580	13.580	1
2026-05-07	13.580	13.580	13.580	13.580	13.580	17
2026-05-06	14.240	14.240	14.240	14.240	14.240	0
2026-05-05	14.240	14.240	14.240	14.240	14.240	0
2026-05-04	14.240	14.240	14.240	14.240	14.240	0

← NewerPage 2 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.