Melco Resorts & Entertainment Limited ( MLCO) - Price History
Monthly price history for MLCO (Melco Resorts & Entertainment Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.74 | $5.74 |
| May 2026 | $5.56 | $5.56 |
| April 2026 | $5.77 | $5.77 |
| March 2026 | $5.68 | $5.68 |
| February 2026 | $5.94 | $5.94 |
| January 2026 | $6.06 | $6.06 |
| December 2025 | $7.57 | $7.57 |
| November 2025 | $9.11 | $9.11 |
| October 2025 | $8.20 | $8.20 |
| September 2025 | $9.17 | $9.17 |
| August 2025 | $9.94 | $9.94 |
| July 2025 | $8.65 | $8.65 |
| June 2025 | $7.23 | $7.23 |
| May 2025 | $6.28 | $6.28 |
| April 2025 | $5.15 | $5.15 |
| March 2025 | $5.27 | $5.27 |
| February 2025 | $5.56 | $5.56 |
| January 2025 | $5.91 | $5.91 |
| December 2024 | $5.79 | $5.79 |
| November 2024 | $6.42 | $6.42 |
| October 2024 | $6.72 | $6.72 |
| September 2024 | $7.79 | $7.79 |
| August 2024 | $5.07 | $5.07 |
| July 2024 | $5.71 | $5.71 |
| June 2024 | $7.46 | $7.46 |
| May 2024 | $7.84 | $7.84 |
| April 2024 | $6.54 | $6.54 |
| March 2024 | $7.21 | $7.21 |
| February 2024 | $7.73 | $7.73 |
| January 2024 | $7.81 | $7.81 |
| December 2023 | $8.87 | $8.87 |
| November 2023 | $6.98 | $6.98 |
| October 2023 | $8.44 | $8.44 |
| September 2023 | $9.89 | $9.89 |
| August 2023 | $11.22 | $11.22 |
| July 2023 | $13.62 | $13.62 |
| June 2023 | $12.21 | $12.21 |
| May 2023 | $11.05 | $11.05 |
| April 2023 | $13.64 | $13.64 |
| March 2023 | $12.73 | $12.73 |
| February 2023 | $12.78 | $12.78 |
| January 2023 | $13.66 | $13.66 |
| December 2022 | $11.50 | $11.50 |
| November 2022 | $8.53 | $8.53 |
| October 2022 | $5.47 | $5.47 |
| September 2022 | $6.63 | $6.63 |
| August 2022 | $5.76 | $5.76 |
| July 2022 | $5.15 | $5.15 |
| June 2022 | $5.75 | $5.75 |
| May 2022 | $5.64 | $5.64 |
| April 2022 | $5.72 | $5.72 |
| March 2022 | $7.64 | $7.64 |
| February 2022 | $10.02 | $10.02 |
| January 2022 | $10.56 | $10.56 |
| December 2021 | $10.18 | $10.18 |
| November 2021 | $9.76 | $9.76 |
| October 2021 | $10.83 | $10.83 |
| September 2021 | $10.24 | $10.24 |
| August 2021 | $13.76 | $13.76 |
| July 2021 | $13.92 | $13.92 |
| June 2021 | $16.57 | $16.57 |
| May 2021 | $17.19 | $17.19 |
| April 2021 | $19.29 | $19.29 |
| March 2021 | $19.91 | $19.91 |
| February 2021 | $21.66 | $21.66 |
| January 2021 | $15.99 | $15.99 |
| December 2020 | $18.55 | $18.55 |
| November 2020 | $18.13 | $18.13 |
| October 2020 | $16.12 | $16.12 |
| September 2020 | $16.65 | $16.65 |
| August 2020 | $19.52 | $19.52 |
| July 2020 | $16.46 | $16.46 |
| June 2020 | $15.52 | $15.52 |
| May 2020 | $16.03 | $16.03 |
| April 2020 | $15.82 | $15.82 |
| March 2020 | $12.40 | $12.40 |
| February 2020 | $17.34 | $17.34 |
| January 2020 | $19.98 | $20.17 |
| December 2019 | $23.95 | $24.17 |
| November 2019 | $21.08 | $21.28 |
| October 2019 | $21.18 | $21.54 |
| September 2019 | $19.09 | $19.41 |
| August 2019 | $20.46 | $20.80 |
| July 2019 | $21.93 | $22.47 |
| June 2019 | $21.20 | $21.72 |
| May 2019 | $18.84 | $19.30 |
| April 2019 | $24.32 | $25.10 |
| March 2019 | $21.89 | $22.59 |
| February 2019 | $22.17 | $23.04 |
| January 2019 | $20.77 | $21.58 |
| December 2018 | $16.96 | $17.62 |
| November 2018 | $17.39 | $18.07 |
| October 2018 | $15.87 | $16.63 |
| September 2018 | $20.18 | $21.15 |
| August 2018 | $22.79 | $23.88 |
| July 2018 | $24.53 | $25.86 |
| June 2018 | $26.56 | $28 |
| May 2018 | $30.98 | $32.66 |
| April 2018 | $29.48 | $31.21 |
| March 2018 | $27.37 | $28.98 |
| February 2018 | $25.93 | $27.45 |
| January 2018 | $28 | $29.78 |
| December 2017 | $27.30 | $29.04 |
| November 2017 | $24.54 | $26.11 |
| October 2017 | $23.68 | $25.28 |
| September 2017 | $22.59 | $24.12 |
| August 2017 | $20.56 | $21.95 |
| July 2017 | $18.84 | $20.20 |
| June 2017 | $20.93 | $22.45 |
| May 2017 | $21.06 | $22.58 |
| April 2017 | $20.38 | $21.95 |
| March 2017 | $17.22 | $18.54 |
| February 2017 | $15.20 | $16.37 |
| January 2017 | $15.55 | $16.84 |
| December 2016 | $13.59 | $15.90 |
| November 2016 | $16.80 | $19.66 |
| October 2016 | $14.28 | $16.74 |
| September 2016 | $13.74 | $16.11 |
| August 2016 | $11.07 | $12.98 |
| July 2016 | $11.89 | $13.96 |
| June 2016 | $10.72 | $12.58 |
| May 2016 | $12.32 | $14.47 |
| April 2016 | $12.59 | $14.80 |
| March 2016 | $14.04 | $16.51 |
| February 2016 | $13.43 | $15.79 |
| January 2016 | $12.44 | $15.24 |
| December 2015 | $13.71 | $16.80 |
| November 2015 | $13.26 | $16.25 |
| October 2015 | $15.27 | $18.73 |
| September 2015 | $11.22 | $13.76 |
| August 2015 | $14.37 | $17.62 |
| July 2015 | $16.81 | $20.63 |
| June 2015 | $16 | $19.63 |
| May 2015 | $15.76 | $19.34 |
| April 2015 | $16.61 | $20.42 |
| March 2015 | $17.46 | $21.46 |
| February 2015 | $19.50 | $24.02 |
| January 2015 | $19.48 | $24 |
| December 2014 | $20.62 | $25.40 |
| November 2014 | $21.01 | $25.88 |
| October 2014 | $21.97 | $27.14 |
| September 2014 | $21.28 | $26.29 |
| August 2014 | $22.95 | $28.36 |
| July 2014 | $26.80 | $33.20 |
| June 2014 | $28.83 | $35.71 |
| May 2014 | $27.83 | $34.47 |
| April 2014 | $27.46 | $34.16 |
| March 2014 | $30.81 | $38.65 |
| February 2014 | $34.22 | $42.92 |
| January 2014 | $32.68 | $40.99 |
| December 2013 | $31.27 | $39.22 |
| November 2013 | $28.37 | $35.59 |
| October 2013 | $26.44 | $33.16 |
| September 2013 | $25.38 | $31.83 |
| August 2013 | $21.68 | $27.19 |
| July 2013 | $19.84 | $24.88 |
| June 2013 | $17.83 | $22.36 |
| May 2013 | $18.96 | $23.78 |
| April 2013 | $19.62 | $24.61 |
| March 2013 | $18.62 | $23.35 |
| February 2013 | $15.31 | $19.20 |
| January 2013 | $16.71 | $20.96 |
| December 2012 | $13.42 | $16.84 |
| November 2012 | $12.16 | $15.26 |
| October 2012 | $11.57 | $14.51 |
| September 2012 | $10.75 | $13.48 |
| August 2012 | $9.34 | $11.72 |
| July 2012 | $8.04 | $10.08 |
| June 2012 | $9.18 | $11.52 |
| May 2012 | $9.37 | $11.75 |
| April 2012 | $12.37 | $15.52 |
| March 2012 | $10.87 | $13.64 |
| February 2012 | $10.07 | $12.63 |
| January 2012 | $8.89 | $11.15 |
| December 2011 | $7.67 | $9.62 |
| November 2011 | $7.91 | $9.92 |
| October 2011 | $9.14 | $11.47 |
| September 2011 | $6.62 | $8.31 |
| August 2011 | $10.36 | $13 |
| July 2011 | $12.06 | $15.13 |
| June 2011 | $10.18 | $12.77 |
| May 2011 | $8.94 | $11.22 |
| April 2011 | $8.56 | $10.74 |
| March 2011 | $6.06 | $7.60 |
| February 2011 | $5.54 | $6.95 |
| January 2011 | $6.19 | $7.76 |
| December 2010 | $5.07 | $6.36 |
| November 2010 | $4.76 | $5.97 |
| October 2010 | $5 | $6.27 |
| September 2010 | $4.04 | $5.07 |
| August 2010 | $3.11 | $3.90 |
| July 2010 | $3.10 | $3.89 |
| June 2010 | $2.98 | $3.74 |
| May 2010 | $3.42 | $4.29 |
| April 2010 | $3.80 | $4.76 |
| March 2010 | $3.83 | $4.80 |
| February 2010 | $3.22 | $4.04 |
| January 2010 | $2.85 | $3.57 |
| December 2009 | $2.68 | $3.36 |
| November 2009 | $3.37 | $4.23 |
| October 2009 | $3.95 | $4.96 |
| September 2009 | $5.55 | $6.96 |
| August 2009 | $4.89 | $6.13 |
| July 2009 | $4.43 | $5.56 |
| June 2009 | $3.59 | $4.50 |
| May 2009 | $4.80 | $6.02 |
| April 2009 | $3.63 | $4.55 |
| March 2009 | $2.62 | $3.28 |
| February 2009 | $2.26 | $2.83 |
| January 2009 | $2.22 | $2.79 |
| December 2008 | $2.53 | $3.17 |
| November 2008 | $2.54 | $3.18 |
| October 2008 | $3.27 | $4.10 |
| September 2008 | $3.18 | $3.99 |
| August 2008 | $5.26 | $6.60 |
| July 2008 | $4.93 | $6.18 |
| June 2008 | $7.43 | $9.32 |
| May 2008 | $9.48 | $11.89 |
| April 2008 | $10.52 | $13.20 |
| March 2008 | $9.07 | $11.38 |
| February 2008 | $9.65 | $12.10 |
| January 2008 | $9.65 | $12.10 |
| December 2007 | $9.22 | $11.56 |
| November 2007 | $11.55 | $14.49 |
| October 2007 | $12.68 | $15.90 |
| September 2007 | $13.15 | $16.50 |
| August 2007 | $10.39 | $13.03 |
| July 2007 | $10.57 | $13.26 |
| June 2007 | $10.01 | $12.56 |
| May 2007 | $11.18 | $14.02 |
| April 2007 | $13.89 | $17.42 |
| March 2007 | $12.87 | $16.14 |
| February 2007 | $13.23 | $16.60 |
| January 2007 | $15.43 | $19.35 |
| December 2006 | $16.95 | $21.26 |
MLCO
Price: $5.74
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.58 USD
P/E Ratio: 9.41
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: Hong Kong
Volume: 4.6 million
Ebitda: 258.6 millionMarket Capitalization: 2.1 billion