Melco Resorts & Entertainment Limited
MLCONASDAQConsumer Cyclical● Active
$5.77
+$0.07(+1.23%)
Market Cap$2.2B
P/E Ratio—
52W High$10.15
52W Low$5.19
Melco Resorts & Entertainment Limited (MLCO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mlco · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$17.69
Jun 14, 2021
-67.5% from here
5-Year Low5Y
$4.06
May 12, 2022
+41.5% from low
IPO Priceadj.
$17.23
Dec 19, 2006
-66.7% since IPO
1 Year Ago
$6.15
Jun 9, 2025
-6.6% in 1Y
5 Years Ago
$16.99
Jun 8, 2021
-66.2% in 5Y
10 Years Ago
$11.94
Jun 8, 2016
-51.9% in 10Y
Historical Price Data · MLCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.66 | $5.78 | $5.64 | $5.75 | $5.75 | 731K | +1.50% |
| Jun 5, 2026 | $5.84 | $5.84 | $5.69 | $5.70 | $5.70 | 1.0M | -2.40% |
| Jun 4, 2026 | $5.86 | $6.06 | $5.81 | $5.82 | $5.82 | 2.3M | -0.68% |
| Jun 3, 2026 | $5.75 | $5.85 | $5.60 | $5.78 | $5.78 | 1.7M | +0.52% |
| Jun 2, 2026 | $5.85 | $5.85 | $5.74 | $5.75 | $5.75 | 950K | -1.71% |
| Jun 1, 2026 | $5.68 | $5.87 | $5.64 | $5.84 | $5.84 | 1.4M | +2.82% |
| May 29, 2026 | $5.55 | $5.62 | $5.51 | $5.56 | $5.56 | 1.3M | +0.18% |
| May 28, 2026 | $5.49 | $5.64 | $5.48 | $5.54 | $5.54 | 1.2M | +0.91% |
| May 27, 2026 | $5.57 | $5.60 | $5.47 | $5.53 | $5.53 | 1.5M | -0.72% |
| May 26, 2026 | $5.43 | $5.54 | $5.36 | $5.53 | $5.53 | 2.6M | +1.84% |
| May 22, 2026 | $5.37 | $5.42 | $5.19 | $5.38 | $5.38 | 3.9M | +0.19% |
| May 21, 2026 | $5.33 | $5.45 | $5.33 | $5.41 | $5.41 | 4.3M | +1.50% |
| May 20, 2026 | $5.41 | $5.43 | $5.28 | $5.40 | $5.40 | 3.8M | -0.18% |
| May 19, 2026 | $5.51 | $5.55 | $5.43 | $5.44 | $5.44 | 1.7M | -1.27% |
| May 18, 2026 | $5.49 | $5.54 | $5.45 | $5.53 | $5.53 | 1.5M | +0.73% |
| May 15, 2026 | $5.45 | $5.51 | $5.43 | $5.50 | $5.50 | 1.4M | +0.92% |
| May 14, 2026 | $5.45 | $5.53 | $5.41 | $5.48 | $5.48 | 1.7M | +0.55% |
| May 13, 2026 | $5.49 | $5.52 | $5.33 | $5.45 | $5.45 | 2.2M | -0.73% |
| May 12, 2026 | $5.35 | $5.64 | $5.27 | $5.51 | $5.51 | 2.8M | +2.99% |
| May 11, 2026 | $5.32 | $5.41 | $5.25 | $5.31 | $5.31 | 4.4M | -0.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MLCO
Jan 1 → Dec 31 · 6 years2026-24.9%$7.65 → $5.75
-24.9%
2025+31.7%$5.75 → $7.57
+31.7%
2024-34.4%$8.83 → $5.79
-34.4%
2023-26.0%$11.99 → $8.87
-26.0%
2022+10.3%$10.43 → $11.50
+10.3%
2021-40.0%$16.98 → $10.18
-40.0%
Best Year2025 · +31.7%
Worst Year2021 · -40.0%
Positive Years2 / 6
Avg Annual Return-13.9%
6Y Total Return-66.2%
6Y CAGR~-16.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in MLCO?
If you invested $1,000 in MLCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$481
Total Return-51.9%
CAGR~-7.1% / yr
Profit$-519
Based on Jun 8, 2016 · $11.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Melco Resorts & Entertainment Limited (MLCO) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $5.75. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MLCO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MLCO historical stock pricesFMP EOD datasplit-adjusted OHLCV