Melco Resorts & Entertainment Stock Price History
NASDAQ: MLCOConsumer DiscretionaryHotels/ResortsUSD
4.23+0.06 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLCO price history at a glance
The price history for Melco Resorts & Entertainment (MLCO) on this page begins on December 18, 2006, when the stock closed at $19.51; it most recently closed at $4.23 on October 5, 2026. The highest price in this record is $45.70, reached on March 3, 2014; the latest close is 90.7% below that peak. Across the 19 complete calendar years in the table, MLCO finished higher in 8 and lower in 11. Its best year was 2013 (+117.7%) and its worst was 2008 (-68.1%).
Over roughly 20 years the share price changed -78.3%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, MLCO has lost 49.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $45.70
- Date of high
- Mar 3, 2014
- Low since 2006
- $2.27
- Date of low
- Feb 9, 2009
- 52-week high
- $9.53
- 52-week low
- $4.06
- IPO year
- 2006
- Last close
- $4.23
MLCO returns
1 week
+0.95%
1 month
-16.40%
3 months
-22.95%
6 months
-24.87%
Year to date
-44.12%
1 year
-49.52%
3 years
-51.88%
5 years
-61.96%
MLCO price return, excluding dividends.
MLCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.23 | -43.68% |
| 2025 | 7.51 | +34.11% |
| 2024 | 5.60 | -36.87% |
| 2023 | 8.87 | -22.87% |
| 2022 | 11.50 | +12.97% |
| 2021 | 10.18 | -45.12% |
| 2020 | 18.55 | -24.78% |
| 2019 | 24.66 | +27.51% |
| 2018 | 19.34 | -33.40% |
| 2017 | 29.04 | +82.64% |
| 2016 | 15.90 | -5.36% |
| 2015 | 16.80 | -30.46% |
| 2014 | 24.16 | -39.04% |
| 2013 | 39.63 | +117.75% |
| 2012 | 18.20 | +89.19% |
| 2011 | 9.62 | +51.26% |
| 2010 | 6.36 | +89.29% |
| 2009 | 3.36 | -3.45% |
| 2008 | 3.48 | -68.10% |
| 2007 | 10.91 | -48.68% |
| 2006* | 21.26 | +8.97% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
MLCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.28 | 4.35 | 4.22 | 4.23 | +1.44% | |
| 4.15 | 4.25 | 4.15 | 4.17 | 0.00% | |
| 4.22 | 4.27 | 4.15 | 4.17 | -1.65% | |
| 4.28 | 4.36 | 4.24 | 4.24 | +0.24% | |
| 4.19 | 4.34 | 4.17 | 4.23 | +0.95% | |
| 4.23 | 4.23 | 4.06 | 4.19 | +1.21% | |
| 4.44 | 4.46 | 4.07 | 4.14 | -7.59% | |
| 4.57 | 4.61 | 4.48 | 4.48 | -1.75% | |
| 4.66 | 4.71 | 4.56 | 4.56 | -2.36% | |
| 4.70 | 4.76 | 4.65 | 4.67 | -1.27% | |
| 4.68 | 4.77 | 4.68 | 4.73 | +1.28% | |
| 4.73 | 4.73 | 4.54 | 4.67 | -1.06% | |
| 4.78 | 4.83 | 4.68 | 4.72 | -1.26% | |
| 4.75 | 4.90 | 4.75 | 4.78 | +1.27% | |
| 4.66 | 4.74 | 4.62 | 4.72 | +1.72% | |
| 4.65 | 4.78 | 4.63 | 4.64 | -0.85% | |
| 4.63 | 4.77 | 4.58 | 4.68 | +2.63% | |
| 4.66 | 4.66 | 4.56 | 4.56 | -1.72% | |
| 4.80 | 4.86 | 4.64 | 4.64 | -3.53% | |
| 5.00 | 5.07 | 4.77 | 4.81 | -4.75% | |
| 5.02 | 5.08 | 5.02 | 5.05 | +0.80% | |
| 5.01 | 5.07 | 4.94 | 5.01 | -0.99% | |
| 5.08 | 5.16 | 5.05 | 5.06 | -1.17% | |
| 5.22 | 5.24 | 5.09 | 5.12 | -1.73% | |
| 5.17 | 5.23 | 5.13 | 5.21 | +0.58% | |
| 5.18 | 5.24 | 5.06 | 5.18 | 0.00% | |
| 5.05 | 5.24 | 5.05 | 5.18 | +2.17% | |
| 5.04 | 5.14 | 4.99 | 5.07 | -0.20% | |
| 5.30 | 5.34 | 5.04 | 5.08 | -4.51% | |
| 5.19 | 5.34 | 5.19 | 5.32 | +2.90% | |
| 5.37 | 5.40 | 5.17 | 5.17 | -4.44% | |
| 5.52 | 5.52 | 5.41 | 5.41 | -1.28% | |
| 5.46 | 5.51 | 5.41 | 5.48 | +0.37% | |
| 5.51 | 5.52 | 5.45 | 5.46 | -0.55% | |
| 5.39 | 5.53 | 5.39 | 5.49 | +2.62% | |
| 5.47 | 5.49 | 5.24 | 5.35 | -2.37% | |
| 5.47 | 5.51 | 5.44 | 5.48 | +0.74% | |
| 5.48 | 5.56 | 5.43 | 5.44 | -0.55% | |
| 5.63 | 5.63 | 5.43 | 5.47 | -2.32% | |
| 5.50 | 5.66 | 5.50 | 5.60 | +1.82% | |
| 5.19 | 5.62 | 5.08 | 5.50 | -0.36% | |
| 5.63 | 5.64 | 5.51 | 5.52 | -0.54% | |
| 5.43 | 5.55 | 5.43 | 5.55 | +1.65% | |
| 5.53 | 5.56 | 5.45 | 5.46 | -1.09% | |
| 5.53 | 5.57 | 5.43 | 5.52 | 0.00% | |
| 5.61 | 5.64 | 5.50 | 5.52 | -2.30% | |
| 5.71 | 5.79 | 5.63 | 5.65 | +1.25% | |
| 5.51 | 5.64 | 5.51 | 5.58 | 0.00% | |
| 5.69 | 5.72 | 5.51 | 5.58 | -2.62% | |
| 5.76 | 5.83 | 5.70 | 5.73 | -0.52% | |
| 5.75 | 5.84 | 5.56 | 5.76 | +1.23% | |
| 5.73 | 5.74 | 5.61 | 5.69 | +0.89% | |
| 5.67 | 5.68 | 5.56 | 5.64 | +0.36% | |
| 5.49 | 5.64 | 5.49 | 5.62 | +3.88% | |
| 5.60 | 5.60 | 5.37 | 5.41 | -2.87% | |
| 5.47 | 5.59 | 5.46 | 5.57 | +1.83% | |
| 5.45 | 5.51 | 5.42 | 5.47 | +0.74% | |
| 5.49 | 5.53 | 5.43 | 5.43 | -0.91% | |
| 5.47 | 5.52 | 5.44 | 5.48 | +0.55% | |
| 5.38 | 5.57 | 5.38 | 5.45 | +0.55% | |
| 5.32 | 5.60 | 5.30 | 5.42 | +3.04% | |
| 5.19 | 5.36 | 5.19 | 5.26 | +1.35% | |
| 5.35 | 5.44 | 5.15 | 5.19 | -4.24% | |
| 5.51 | 5.60 | 5.42 | 5.42 | -1.28% | |
| 5.38 | 5.55 | 5.37 | 5.49 | +3.78% | |
| 5.22 | 5.35 | 5.18 | 5.29 | +0.76% | |
| 5.29 | 5.36 | 5.18 | 5.25 | -0.19% | |
| 5.28 | 5.36 | 5.20 | 5.26 | +0.57% | |
| 5.40 | 5.43 | 5.08 | 5.23 | -2.97% | |
| 5.24 | 5.42 | 5.18 | 5.39 | +2.86% | |
| 5.27 | 5.29 | 5.12 | 5.24 | -0.57% | |
| 5.33 | 5.41 | 5.25 | 5.27 | -2.04% | |
| 5.35 | 5.46 | 5.35 | 5.38 | +0.37% | |
| 5.23 | 5.40 | 5.22 | 5.36 | +3.68% | |
| 5.44 | 5.47 | 5.07 | 5.17 | -5.48% | |
| 5.44 | 5.52 | 5.44 | 5.47 | +0.92% | |
| 5.31 | 5.45 | 5.26 | 5.42 | +2.26% | |
| 5.33 | 5.44 | 5.26 | 5.30 | -4.16% | |
| 5.40 | 5.57 | 5.40 | 5.53 | +1.65% | |
| 5.39 | 5.53 | 5.39 | 5.44 | +0.37% | |
| 5.41 | 5.52 | 5.40 | 5.42 | -0.37% | |
| 5.51 | 5.55 | 5.44 | 5.44 | -1.09% | |
| 5.63 | 5.63 | 5.49 | 5.50 | -1.08% | |
| 5.61 | 5.64 | 5.35 | 5.56 | -1.24% | |
| 5.57 | 5.71 | 5.40 | 5.63 | +0.18% | |
| 5.90 | 6.04 | 5.61 | 5.62 | -5.55% | |
| 5.66 | 6.01 | 5.64 | 5.95 | +4.39% | |
| 5.84 | 5.84 | 5.69 | 5.70 | -2.06% | |
| 5.86 | 6.06 | 5.81 | 5.82 | +0.69% | |
| 5.75 | 5.85 | 5.60 | 5.78 | +0.52% | |
| 5.85 | 5.85 | 5.74 | 5.75 | -1.54% | |
| 5.68 | 5.87 | 5.64 | 5.84 | +5.04% | |
| 5.55 | 5.62 | 5.51 | 5.56 | +0.36% | |
| 5.49 | 5.64 | 5.48 | 5.54 | +0.18% | |
| 5.57 | 5.60 | 5.47 | 5.53 | 0.00% | |
| 5.43 | 5.54 | 5.36 | 5.53 | +2.79% | |
| 5.37 | 5.42 | 5.19 | 5.38 | -0.55% | |
| 5.33 | 5.45 | 5.33 | 5.41 | +0.19% | |
| 5.41 | 5.43 | 5.28 | 5.40 | -0.74% | |
| 5.51 | 5.55 | 5.43 | 5.44 | -1.63% | |
| 5.49 | 5.54 | 5.45 | 5.53 | +0.55% | |
| 5.45 | 5.51 | 5.43 | 5.50 | +0.36% | |
| 5.45 | 5.53 | 5.41 | 5.48 | +0.55% | |
| 5.49 | 5.52 | 5.33 | 5.45 | -1.09% | |
| 5.35 | 5.64 | 5.27 | 5.51 | +3.77% | |
| 5.32 | 5.41 | 5.25 | 5.31 | -1.12% | |
| 5.58 | 5.63 | 5.25 | 5.37 | -4.11% | |
| 5.50 | 5.61 | 5.46 | 5.60 | +2.56% | |
| 5.48 | 5.55 | 5.38 | 5.46 | +1.87% | |
| 5.53 | 5.57 | 5.35 | 5.36 | -1.83% | |
| 5.46 | 5.54 | 5.44 | 5.46 | 0.00% | |
| 5.79 | 5.79 | 5.45 | 5.46 | -5.37% | |
| 5.57 | 5.81 | 5.44 | 5.77 | +4.91% | |
| 5.57 | 5.58 | 5.49 | 5.50 | -0.90% | |
| 5.59 | 5.62 | 5.50 | 5.55 | -0.72% | |
| 5.63 | 5.69 | 5.53 | 5.59 | -0.71% | |
| 5.62 | 5.67 | 5.52 | 5.63 | -0.53% | |
| 5.93 | 5.94 | 5.65 | 5.66 | -5.51% | |
| 5.90 | 6.07 | 5.88 | 5.99 | +1.53% | |
| 5.95 | 5.98 | 5.81 | 5.90 | -0.84% | |
| 6.03 | 6.05 | 5.91 | 5.95 | -0.83% | |
| 5.98 | 6.03 | 5.91 | 6.00 | +1.52% | |
| 5.92 | 5.97 | 5.82 | 5.91 | -0.67% | |
| 5.70 | 5.99 | 5.70 | 5.95 | +4.75% | |
| 5.68 | 5.77 | 5.64 | 5.68 | +0.35% | |
| 5.60 | 5.70 | 5.53 | 5.66 | +0.53% | |
| 5.74 | 5.79 | 5.61 | 5.63 | -2.26% | |
| 5.71 | 5.78 | 5.57 | 5.76 | -0.86% | |
| 5.75 | 5.89 | 5.75 | 5.81 | +4.87% | |
| 5.66 | 5.67 | 5.49 | 5.54 | -2.29% | |
| 5.62 | 5.70 | 5.59 | 5.67 | -0.18% | |
| 5.68 | 5.72 | 5.54 | 5.68 | -1.56% | |
| 5.76 | 5.88 | 5.72 | 5.77 | +1.58% | |
| 5.62 | 5.76 | 5.60 | 5.68 | +2.16% | |
| 5.53 | 5.70 | 5.50 | 5.56 | -1.07% | |
| 5.51 | 5.64 | 5.49 | 5.62 | +1.63% | |
| 5.42 | 5.58 | 5.40 | 5.53 | +0.91% | |
| 5.59 | 5.61 | 5.45 | 5.48 | -0.72% | |
| 5.41 | 5.56 | 5.41 | 5.52 | +0.91% | |
| 5.59 | 5.59 | 5.47 | 5.47 | +0.18% | |
| 5.49 | 5.53 | 5.43 | 5.46 | -0.73% | |
| 5.54 | 5.55 | 5.48 | 5.50 | -1.08% | |
| 5.63 | 5.70 | 5.55 | 5.56 | -2.11% | |
| 5.68 | 5.78 | 5.65 | 5.68 | +1.25% | |
| 5.60 | 5.68 | 5.53 | 5.61 | +0.36% | |
| 5.56 | 5.66 | 5.50 | 5.59 | +1.64% | |
| 5.55 | 5.58 | 5.48 | 5.50 | -1.43% | |
| 5.57 | 5.67 | 5.49 | 5.58 | +0.36% | |
| 5.68 | 5.72 | 5.53 | 5.56 | -1.77% | |
| 5.50 | 5.68 | 5.45 | 5.66 | +1.43% | |
| 5.62 | 5.69 | 5.57 | 5.58 | -2.62% | |
| 5.81 | 5.87 | 5.63 | 5.73 | -1.88% | |
| 6.15 | 6.22 | 5.83 | 5.84 | -5.04% | |
| 5.92 | 6.25 | 5.92 | 6.15 | +0.82% | |
| 5.80 | 6.13 | 5.62 | 6.10 | +2.69% | |
| 5.88 | 6.02 | 5.83 | 5.94 | -0.17% | |
| 5.85 | 6.00 | 5.80 | 5.95 | +0.85% | |
| 5.96 | 5.97 | 5.83 | 5.90 | -0.34% | |
| 5.86 | 5.97 | 5.80 | 5.92 | +1.54% | |
| 6.00 | 6.03 | 5.69 | 5.83 | -3.80% | |
| 5.88 | 6.09 | 5.85 | 6.06 | +3.06% | |
| 5.58 | 5.88 | 5.52 | 5.88 | +4.44% | |
| 5.62 | 5.79 | 5.51 | 5.63 | +0.18% | |
| 5.79 | 5.88 | 5.59 | 5.62 | +1.63% | |
| 5.38 | 5.74 | 5.37 | 5.53 | +2.60% | |
| 6.21 | 6.31 | 5.22 | 5.39 | -12.50% | |
| 6.27 | 6.35 | 6.15 | 6.16 | -2.38% | |
| 6.34 | 6.37 | 6.24 | 6.31 | -1.71% | |
| 6.40 | 6.53 | 6.28 | 6.42 | +1.10% | |
| 6.02 | 6.38 | 6.01 | 6.35 | +4.61% | |
| 6.14 | 6.14 | 5.98 | 6.07 | -1.62% | |
| 6.07 | 6.29 | 6.01 | 6.17 | +1.82% | |
| 6.20 | 6.32 | 6.02 | 6.06 | -2.88% | |
| 6.05 | 6.27 | 6.05 | 6.24 | +2.97% | |
| 6.03 | 6.10 | 5.93 | 6.06 | +0.17% | |
| 6.06 | 6.21 | 5.98 | 6.05 | -3.66% | |
| 6.31 | 6.44 | 6.21 | 6.28 | 0.00% | |
| 6.45 | 6.45 | 6.21 | 6.28 | -2.03% | |
| 6.35 | 6.53 | 6.35 | 6.41 | +0.94% | |
| 6.32 | 6.37 | 6.24 | 6.35 | +0.16% | |
| 6.10 | 6.40 | 6.05 | 6.34 | +5.32% | |
| 6.24 | 6.25 | 5.90 | 6.02 | -3.37% | |
| 6.07 | 6.36 | 6.06 | 6.23 | +1.63% | |
| 6.59 | 6.61 | 6.06 | 6.13 | -8.92% | |
| 6.76 | 6.80 | 6.62 | 6.73 | +0.75% | |
| 6.68 | 6.82 | 6.63 | 6.68 | +1.37% | |
| 6.70 | 6.73 | 6.58 | 6.59 | -1.93% | |
| 6.78 | 6.84 | 6.67 | 6.72 | +1.05% | |
| 6.87 | 6.91 | 6.55 | 6.65 | -3.34% | |
| 6.92 | 6.96 | 6.83 | 6.88 | -1.71% | |
| 7.49 | 7.50 | 6.87 | 7.00 | -7.04% | |
| 7.52 | 7.57 | 7.44 | 7.53 | +0.13% | |
| 7.48 | 7.68 | 7.47 | 7.52 | +0.13% | |
| 7.65 | 7.66 | 7.47 | 7.51 | -0.79% | |
| 7.62 | 7.75 | 7.55 | 7.57 | -0.53% | |
| 7.83 | 7.86 | 7.60 | 7.61 | -2.81% | |
| 7.92 | 7.99 | 7.75 | 7.83 | -2.25% | |
| 7.90 | 8.07 | 7.89 | 8.01 | +1.65% | |
| 7.79 | 7.89 | 7.71 | 7.88 | +0.90% | |
| 7.96 | 8.03 | 7.80 | 7.81 | -2.25% | |
| 7.96 | 8.10 | 7.92 | 7.99 | 0.00% | |
| 7.90 | 8.08 | 7.90 | 7.99 | +1.27% | |
| 7.75 | 7.92 | 7.71 | 7.89 | +1.81% | |
| 7.87 | 7.90 | 7.74 | 7.75 | -1.65% | |
| 7.91 | 8.03 | 7.82 | 7.88 | -1.25% | |
| 8.15 | 8.15 | 7.87 | 7.98 | -1.60% | |
| 8.41 | 8.43 | 8.06 | 8.11 | -2.52% | |
| 8.37 | 8.47 | 8.24 | 8.32 | -0.83% | |
| 8.74 | 8.87 | 8.37 | 8.39 | -4.77% | |
| 8.71 | 8.84 | 8.71 | 8.81 | 0.00% | |
| 8.83 | 9.22 | 8.76 | 8.81 | +0.34% | |
| 8.85 | 8.98 | 8.74 | 8.78 | -0.57% | |
| 8.90 | 8.97 | 8.75 | 8.83 | -1.56% | |
| 9.25 | 9.25 | 8.41 | 8.97 | -3.03% | |
| 9.37 | 9.37 | 9.18 | 9.25 | -1.49% | |
| 9.32 | 9.53 | 9.23 | 9.39 | +3.07% | |
| 8.81 | 9.20 | 8.78 | 9.11 | +2.02% | |
| 8.95 | 9.05 | 8.89 | 8.93 | 0.00% | |
| 8.96 | 9.13 | 8.89 | 8.93 | +0.34% | |
| 8.77 | 8.92 | 8.72 | 8.90 | +2.53% | |
| 8.63 | 8.76 | 8.40 | 8.68 | 0.00% | |
| 8.79 | 8.96 | 8.52 | 8.68 | -0.80% | |
| 9.00 | 9.00 | 8.64 | 8.75 | -2.78% | |
| 8.96 | 9.14 | 8.85 | 9.00 | -0.22% | |
| 8.98 | 9.17 | 8.92 | 9.02 | -0.44% | |
| 8.84 | 9.14 | 8.84 | 9.06 | +0.67% | |
| 9.02 | 9.15 | 8.90 | 9.00 | -0.77% | |
| 9.08 | 9.16 | 8.96 | 9.07 | +1.23% | |
| 8.93 | 9.32 | 8.83 | 8.96 | +1.13% | |
| 8.68 | 9.05 | 8.62 | 8.86 | +4.24% | |
| 8.33 | 8.61 | 7.92 | 8.50 | +1.07% | |
| 8.50 | 8.73 | 8.17 | 8.41 | +3.83% | |
| 8.12 | 8.26 | 8.03 | 8.10 | +0.25% | |
| 8.06 | 8.20 | 8.00 | 8.08 | -3.23% | |
| 8.38 | 8.41 | 8.00 | 8.35 | +1.83% | |
| 8.15 | 8.27 | 8.06 | 8.20 | +0.12% | |
| 7.92 | 8.28 | 7.89 | 8.19 | +1.36% | |
| 8.11 | 8.28 | 8.08 | 8.08 | -0.86% | |
| 8.47 | 8.47 | 8.12 | 8.15 | -3.55% | |
| 8.37 | 8.50 | 8.35 | 8.45 | +1.56% | |
| 8.38 | 8.44 | 8.29 | 8.32 | -0.12% | |
| 8.18 | 8.56 | 8.18 | 8.33 | +2.71% | |
| 8.10 | 8.32 | 8.07 | 8.11 | -0.25% | |
| 7.93 | 8.40 | 7.81 | 8.13 | +2.26% | |
| 8.02 | 8.54 | 7.93 | 7.95 | +0.89% | |
| 8.13 | 8.20 | 7.85 | 7.88 | -3.90% | |
| 8.16 | 8.26 | 8.06 | 8.20 | +0.49% | |
| 7.81 | 8.37 | 7.76 | 8.16 | +4.88% | |
| 7.42 | 7.79 | 7.31 | 7.78 | +3.05% | |
| 7.97 | 7.99 | 7.50 | 7.55 | -4.07% | |
| 8.32 | 8.34 | 7.82 | 7.87 | -6.09% | |
| 8.47 | 8.47 | 8.14 | 8.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLCO chart for longer ranges.