Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.500	16.500	16.500	16.500	16.500	0
2026-01-29	16.500	16.500	16.500	16.500	16.500	0
2026-01-28	16.500	16.500	16.500	16.500	16.500	0
2026-01-27	16.500	16.500	16.500	16.500	16.500	2
2026-01-26	17.580	17.580	17.580	17.580	17.580	0
2026-01-23	17.580	17.580	17.580	17.580	17.580	57
2026-01-22	17.700	17.700	17.700	17.700	17.700	0
2026-01-21	17.700	17.700	17.700	17.700	17.700	0
2026-01-20	17.700	17.700	17.700	17.700	17.700	0
2026-01-19	17.700	17.700	17.700	17.700	17.700	0
2026-01-16	17.700	17.700	17.700	17.700	17.700	0
2026-01-15	17.700	17.700	17.700	17.700	17.700	0
2026-01-14	17.700	17.700	17.700	17.700	17.700	25
2026-01-13	21.640	21.640	21.640	21.640	21.640	0
2026-01-12	21.640	21.640	21.640	21.640	21.640	0
2026-01-09	21.640	21.640	21.640	21.640	21.640	0
2026-01-08	21.640	21.640	21.640	21.640	21.640	0
2026-01-07	21.640	21.640	21.640	21.640	21.640	0
2026-01-06	21.640	21.640	21.640	21.640	21.640	0
2026-01-05	21.640	21.640	21.640	21.640	21.640	0
2026-01-02	21.640	21.640	21.640	21.640	21.640	0
2025-12-30	21.640	21.640	21.640	21.640	21.640	0
2025-12-29	21.640	21.640	21.640	21.640	21.640	0
2025-12-26	21.640	21.640	21.640	21.640	21.640	0
2025-12-23	21.640	21.640	21.640	21.640	21.640	0
2025-12-22	21.640	21.640	21.640	21.640	21.640	0
2025-12-19	21.640	21.640	21.640	21.640	21.640	0
2025-12-18	21.640	21.640	21.640	21.640	21.640	2
2025-12-17	25.440	25.440	21.710	21.710	21.710	2
2025-12-16	25.500	25.500	25.500	25.500	25.500	0
2025-12-15	25.500	25.500	25.500	25.500	25.500	0
2025-12-12	25.500	25.500	25.500	25.500	25.500	2
2025-12-11	25.240	25.240	25.240	25.240	25.240	0
2025-12-10	25.240	25.240	25.240	25.240	25.240	0
2025-12-09	25.240	25.240	25.240	25.240	25.240	0
2025-12-08	25.240	25.240	25.240	25.240	25.240	0
2025-12-05	25.240	25.240	25.240	25.240	25.240	0
2025-12-04	25.240	25.240	25.240	25.240	25.240	0
2025-12-03	25.240	25.240	25.240	25.240	25.240	0
2025-12-02	25.240	25.240	25.240	25.240	25.240	0
2025-12-01	25.000	25.240	25.000	25.240	25.240	202
2025-11-28	24.020	24.020	24.020	24.020	24.020	0
2025-11-27	24.020	24.020	24.020	24.020	24.020	0
2025-11-26	24.020	24.020	24.020	24.020	24.020	0
2025-11-25	24.020	24.020	24.020	24.020	24.020	0
2025-11-24	24.020	24.020	24.020	24.020	24.020	0
2025-11-21	24.020	24.020	24.020	24.020	24.020	0
2025-11-19	24.020	24.020	24.020	24.020	24.020	0
2025-11-18	24.020	24.020	24.020	24.020	24.020	0
2025-11-17	24.020	24.020	24.020	24.020	24.020	0
2025-11-14	24.020	24.020	24.020	24.020	24.020	25
2025-11-13	23.260	23.260	23.260	23.260	23.260	0
2025-11-12	23.260	23.260	23.260	23.260	23.260	0
2025-11-11	23.740	24.020	23.260	23.260	23.260	9
2025-11-10	17.020	17.020	17.020	17.020	17.020	1
2025-11-07	21.780	21.780	21.780	21.780	21.780	0
2025-11-06	21.780	21.780	21.780	21.780	21.780	0
2025-11-05	21.780	21.780	21.780	21.780	21.780	0
2025-11-04	21.780	21.780	21.780	21.780	21.780	0
2025-11-03	21.780	21.780	21.780	21.780	21.780	0

← NewerPage 4 of 5 · 249 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.