Melco Resorts & Entertainment Limited
MLCONASDAQConsumer Cyclical● Active
$5.76
+$0.06(+1.05%)
Market Cap$2.2B
P/E Ratio—
52W High$10.15
52W Low$5.19
Melco Resorts & Entertainment Limited（MLCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mlco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.69
Jun 14, 2021
-67.4% from here
5-Year Low5Y
$4.06
May 12, 2022
+41.9% from low
IPO Priceadj.
$17.23
Dec 19, 2006
-66.6% since IPO
1 Year Ago
$6.15
Jun 9, 2025
-6.3% in 1Y
5 Years Ago
$16.99
Jun 8, 2021
-66.1% in 5Y
10 Years Ago
$11.94
Jun 8, 2016
-51.7% in 10Y
Historical Price Data · MLCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.66 | $5.75 | $5.64 | $5.75 | $5.75 | 83K | +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
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat 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$483
Total Return-51.7%
CAGR~-7.0% / yr
Profit$-517
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.
关于价格历史与 OHLCV 数据
Melco Resorts & Entertainment Limited（MLCO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MLCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MLCO 历史股价FMP 日线复权 OHLCV