Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.240	14.240	14.240	14.240	14.240	0
2026-04-29	14.240	14.240	14.240	14.240	14.240	0
2026-04-28	14.240	14.240	14.240	14.240	14.240	0
2026-04-27	14.240	14.240	14.240	14.240	14.240	0
2026-04-24	14.240	14.240	14.240	14.240	14.240	1
2026-04-23	14.280	14.280	14.280	14.280	14.280	0
2026-04-22	14.280	14.280	14.280	14.280	14.280	0
2026-04-20	14.280	14.280	14.280	14.280	14.280	0
2026-04-17	14.280	14.280	14.280	14.280	14.280	0
2026-04-16	14.280	14.280	14.280	14.280	14.280	0
2026-04-15	14.280	14.280	14.280	14.280	14.280	0
2026-04-14	14.280	14.280	14.280	14.280	14.280	0
2026-04-13	14.280	14.280	14.280	14.280	14.280	0
2026-04-10	14.280	14.280	14.280	14.280	14.280	1
2026-04-09	14.280	14.280	14.280	14.280	14.280	6
2026-04-08	14.280	14.280	14.280	14.280	14.280	0
2026-04-07	14.420	14.420	14.280	14.280	14.280	3
2026-04-06	14.570	14.570	14.570	14.570	14.570	11
2026-04-02	14.570	14.570	14.570	14.570	14.570	0
2026-04-01	14.570	14.570	14.570	14.570	14.570	0
2026-03-31	14.570	14.570	14.570	14.570	14.570	1
2026-03-30	14.440	14.440	14.440	14.440	14.440	0
2026-03-27	14.440	14.440	14.440	14.440	14.440	0
2026-03-26	14.350	14.440	14.350	14.440	14.440	17
2026-03-25	15.360	15.360	15.360	15.360	15.360	0
2026-03-24	15.360	15.360	15.360	15.360	15.360	0
2026-03-23	15.360	15.360	15.360	15.360	15.360	0
2026-03-20	15.360	15.360	15.360	15.360	15.360	0
2026-03-19	15.360	15.360	15.360	15.360	15.360	0
2026-03-18	15.360	15.360	15.360	15.360	15.360	0
2026-03-17	15.360	15.360	15.360	15.360	15.360	0
2026-03-16	15.360	15.360	15.360	15.360	15.360	0
2026-03-13	15.360	15.360	15.360	15.360	15.360	0
2026-03-12	15.360	15.360	15.360	15.360	15.360	5
2026-03-11	15.200	15.200	15.200	15.200	15.200	0
2026-03-10	15.200	15.200	15.200	15.200	15.200	0
2026-03-09	15.200	15.200	15.200	15.200	15.200	0
2026-03-06	15.200	15.200	15.200	15.200	15.200	0
2026-03-05	15.200	15.200	15.200	15.200	15.200	0
2026-03-04	15.200	15.200	15.200	15.200	15.200	0
2026-03-03	15.200	15.200	15.200	15.200	15.200	0
2026-03-02	15.200	15.200	15.200	15.200	15.200	0
2026-02-27	15.200	15.200	15.200	15.200	15.200	4
2026-02-26	16.500	16.500	16.500	16.500	16.500	0
2026-02-25	16.500	16.500	16.500	16.500	16.500	0
2026-02-24	16.500	16.500	16.500	16.500	16.500	0
2026-02-23	16.500	16.500	16.500	16.500	16.500	0
2026-02-20	16.500	16.500	16.500	16.500	16.500	0
2026-02-19	16.500	16.500	16.500	16.500	16.500	0
2026-02-18	16.500	16.500	16.500	16.500	16.500	0
2026-02-13	16.500	16.500	16.500	16.500	16.500	0
2026-02-12	16.500	16.500	16.500	16.500	16.500	0
2026-02-11	16.500	16.500	16.500	16.500	16.500	0
2026-02-10	16.500	16.500	16.500	16.500	16.500	0
2026-02-09	16.500	16.500	16.500	16.500	16.500	0
2026-02-06	16.500	16.500	16.500	16.500	16.500	0
2026-02-05	16.500	16.500	16.500	16.500	16.500	0
2026-02-04	16.500	16.500	16.500	16.500	16.500	0
2026-02-03	16.500	16.500	16.500	16.500	16.500	0
2026-02-02	16.500	16.500	16.500	16.500	16.500	0

← NewerPage 3 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.