Melco Resorts & Entertainment Limited (MLCO) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +6.4%
- 3M
- -18.3%
- YTD
- -39.9%
- 1Y
- -46.4%
- 3Y
- -20.3%
- 5Y
- -17.2%
Loading 10-year price history...
MLCO Historical Performance
MLCO Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -1.3%
- 2007 annual price return
- -46.4%
- 2008 annual price return
- -72.3%
- 2009 annual price return
- -3.4%
- 2010 annual price return
- +77.7%
- 2011 annual price return
- +45.1%
- 2012 annual price return
- +69.2%
- 2013 annual price return
- +125.9%
- 2014 annual price return
- -35.5%
- 2015 annual price return
- -30.1%
- 2016 annual price return
- -0.3%
- 2017 annual price return
- +112.6%
- 2018 annual price return
- -37.5%
- 2019 annual price return
- +29.7%
- 2020 annual price return
- -26.2%
- 2021 annual price return
- -43.3%
- 2022 annual price return
- +7.2%
- 2023 annual price return
- -26.0%
- 2024 annual price return
- -37.3%
- 2025 annual price return
- +37.1%
- 2026 annual price return
- -43.7%
MLCO Stock Price Trajectory (2006–2026)
As of November 8, 2026, Melco Resorts & Entertainment Limited (MLCO) trades at $4.51, representing a -46.4% return over the past year. The stock has delivered a -61.1% total return over five years (-17.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.55 on March 5, 2014. From this peak, MLCO has corrected -87.7%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LVS (-35.1% 1Y), WYNN (-32.2% 1Y), and MGM (+2.0% 1Y), MLCO has underperformed the peer group average. Compare MLCO vs LVS →
MLCO Historical Price Data · from 2006
Rows 1–50 of 5,002| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.53 | 4.57 | 4.42 | 4.51 | 1.96M | -1.10% |
| 2026-11-05 | 4.61 | 4.82 | 4.51 | 4.56 | 2.88M | -3.18% |
| 2026-11-04 | 4.27 | 4.74 | 4.27 | 4.71 | 3.37M | +12.14% |
| 2026-11-03 | 4.11 | 4.22 | 4.11 | 4.20 | 3.26M | +1.94% |
| 2026-11-02 | 3.98 | 4.16 | 3.98 | 4.12 | 2.15M | +4.57% |
| 2026-10-30 | 3.83 | 3.95 | 3.83 | 3.94 | 1.74M | +2.60% |
| 2026-10-29 | 3.76 | 3.88 | 3.76 | 3.84 | 1.77M | +2.95% |
| 2026-10-28 | 3.74 | 3.81 | 3.67 | 3.73 | 2.20M | -0.53% |
| 2026-10-27 | 3.87 | 3.94 | 3.74 | 3.75 | 2.36M | -3.35% |
| 2026-10-26 | 3.76 | 3.98 | 3.73 | 3.88 | 2.23M | +4.02% |
| 2026-10-23 | 3.91 | 3.96 | 3.70 | 3.73 | 3.27M | -5.81% |
| 2026-10-22 | 4.07 | 4.11 | 3.91 | 3.96 | 3.10M | -2.94% |
| 2026-10-21 | 4.11 | 4.16 | 4.04 | 4.08 | 1.83M | -0.97% |
| 2026-10-20 | 4.14 | 4.17 | 4.09 | 4.12 | 1.71M | +0.24% |
| 2026-10-19 | 4.19 | 4.19 | 4.04 | 4.11 | 2.29M | -0.96% |
| 2026-10-16 | 4.26 | 4.30 | 4.14 | 4.15 | 1.64M | -3.94% |
| 2026-10-15 | 4.23 | 4.34 | 4.21 | 4.32 | 1.57M | +2.86% |
| 2026-10-14 | 4.22 | 4.29 | 4.14 | 4.20 | 1.42M | -0.94% |
| 2026-10-13 | 4.24 | 4.32 | 4.22 | 4.24 | 1.96M | +0.47% |
| 2026-10-12 | 4.24 | 4.28 | 4.18 | 4.22 | 1.31M | -0.24% |
| 2026-10-09 | 4.30 | 4.35 | 4.22 | 4.23 | 1.95M | +1.44% |
| 2026-10-08 | 4.15 | 4.25 | 4.15 | 4.17 | 1.34M | 0.00% |
| 2026-10-07 | 4.22 | 4.34 | 4.15 | 4.17 | 1.58M | -1.65% |
| 2026-10-06 | 4.28 | 4.36 | 4.24 | 4.24 | 1.45M | +0.24% |
| 2026-10-05 | 4.19 | 4.34 | 4.17 | 4.23 | 1.75M | +0.95% |
| 2026-10-02 | 4.23 | 4.23 | 4.06 | 4.19 | 2.07M | +1.21% |
| 2026-10-01 | 4.44 | 4.46 | 4.07 | 4.14 | 3.60M | -7.59% |
| 2026-09-30 | 4.57 | 4.61 | 4.47 | 4.48 | 1.62M | -1.75% |
| 2026-09-29 | 4.66 | 4.71 | 4.56 | 4.56 | 2.05M | -2.36% |
| 2026-09-28 | 4.70 | 4.76 | 4.65 | 4.67 | 1.58M | -1.27% |
| 2026-09-25 | 4.68 | 4.77 | 4.68 | 4.73 | 1.35M | +1.28% |
| 2026-09-24 | 4.73 | 4.73 | 4.54 | 4.67 | 2.67M | -1.06% |
| 2026-09-23 | 4.78 | 4.83 | 4.68 | 4.72 | 1.28M | -1.26% |
| 2026-09-22 | 4.75 | 4.89 | 4.75 | 4.78 | 1.52M | +1.27% |
| 2026-09-21 | 4.66 | 4.74 | 4.62 | 4.72 | 1.56M | +1.72% |
| 2026-09-18 | 4.65 | 4.78 | 4.63 | 4.64 | 2.20M | -0.85% |
| 2026-09-17 | 4.63 | 4.77 | 4.58 | 4.68 | 1.58M | +2.63% |
| 2026-09-16 | 4.66 | 4.66 | 4.56 | 4.56 | 1.80M | -1.72% |
| 2026-09-15 | 4.80 | 4.86 | 4.64 | 4.64 | 1.96M | -3.53% |
| 2026-09-14 | 5.00 | 5.07 | 4.76 | 4.81 | 4.66M | -4.75% |
| 2026-09-11 | 5.02 | 5.08 | 5.01 | 5.05 | 1.36M | +0.80% |
| 2026-09-10 | 5.01 | 5.07 | 4.93 | 5.01 | 1.84M | -0.99% |
| 2026-09-09 | 5.08 | 5.16 | 5.05 | 5.06 | 1.40M | -1.17% |
| 2026-09-08 | 5.22 | 5.24 | 5.09 | 5.12 | 2.01M | -1.73% |
| 2026-09-04 | 5.17 | 5.23 | 5.13 | 5.21 | 1.17M | +0.58% |
| 2026-09-03 | 5.18 | 5.24 | 5.06 | 5.18 | 1.30M | 0.00% |
| 2026-09-02 | 5.05 | 5.24 | 5.05 | 5.18 | 1.42M | +2.17% |
| 2026-09-01 | 5.04 | 5.14 | 4.99 | 5.07 | 2.12M | -0.20% |
| 2026-08-31 | 5.30 | 5.34 | 5.04 | 5.08 | 2.15M | -4.51% |
| 2026-08-28 | 5.19 | 5.34 | 5.19 | 5.32 | 1.52M | +2.90% |
MLCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MLCO — Frequently Asked Questions
Quick answers to the most common questions about buying MLCO stock.
How has MLCO stock performed recently?
MLCO declined -46.4% over the past year, below its 5-year annualized CAGR of -17.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MLCO's all-time high price?
Melco Resorts & Entertainment Limited reached $36.55 on 2014-03-05. The 52-week high is $9.53. Current 1-year return of -46.4% places the stock further from historical peaks.
Where can I download MLCO historical price data?
This page provides MLCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.