Melco Resorts & Entertainment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 22.350 | 22.350 | 21.780 | 21.780 | 21.780 | 451 |
| 2025-10-30 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-29 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-28 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-27 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-24 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-23 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-22 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-21 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-20 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-17 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-16 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-15 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-14 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-13 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-10 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-09 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-08 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-07 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-06 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-03 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-02 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-10-01 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-30 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-29 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-26 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-25 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-24 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-23 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2025-09-22 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 90 |
| 2025-09-19 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 370 |
| 2025-09-18 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 1,030 |
| 2025-09-17 | 25.180 | 25.180 | 25.180 | 25.180 | 25.180 | 1,150 |
| 2025-09-16 | 25.920 | 25.920 | 25.390 | 25.390 | 25.390 | 1,314 |
| 2025-09-15 | 25.680 | 25.680 | 25.680 | 25.680 | 25.680 | 940 |
| 2025-09-12 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 780 |
| 2025-09-11 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 720 |
| 2025-09-10 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 770 |
| 2025-09-09 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | 480 |
| 2025-09-08 | 26.370 | 26.370 | 26.040 | 26.040 | 26.040 | 376 |
| 2025-09-05 | 26.720 | 26.720 | 26.720 | 26.720 | 26.720 | 390 |
| 2025-09-04 | 27.780 | 27.780 | 27.780 | 27.780 | 27.780 | 950 |
| 2025-09-03 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 1,100 |
| 2025-09-02 | 27.240 | 27.280 | 27.240 | 27.280 | 27.280 | 2,222 |
| 2025-09-01 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 0 |
| 2025-08-29 | 27.240 | 27.240 | 27.200 | 27.200 | 27.200 | 810 |
| 2025-08-28 | 27.040 | 27.040 | 27.040 | 27.040 | 27.040 | 720 |
| 2025-08-27 | 26.580 | 26.970 | 26.580 | 26.970 | 26.970 | 740 |
| 2025-08-26 | 26.500 | 26.580 | 26.500 | 26.580 | 26.580 | 511 |
| 2025-08-25 | 25.580 | 25.580 | 25.500 | 25.500 | 25.500 | 351 |
| 2025-08-22 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 0 |
| 2025-08-21 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 130 |
| 2025-08-20 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-19 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-18 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-15 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-14 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-13 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-12 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
| 2025-08-11 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 0 |
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.