Melco Resorts & Entertainment Limited (MLCO) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.0%
- 3M
- -0.5%
- YTD
- -26.4%
- 1Y
- -13.2%
- 3Y
- -24.6%
- 5Y
- -20.4%
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
- -20.9%
MLCO Stock Price Trajectory (2006–2026)
As of June 22, 2026, Melco Resorts & Entertainment Limited (MLCO) trades at $5.53, representing a -13.2% return over the past year. The stock has delivered a -68.1% total return over five years (-20.4% 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 -84.9%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LVS (+16.6% 1Y), WYNN (+21.4% 1Y), and MGM (+38.0% 1Y), MLCO has underperformed the peer group average. Compare MLCO vs LVS →
MLCO Historical Price Data · from 2006
Rows 1–50 of 4,905| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.40 | 5.57 | 5.40 | 5.53 | 1.17M | +1.65% |
| 2026-06-17 | 5.45 | 5.53 | 5.39 | 5.44 | 1.80M | +0.37% |
| 2026-06-16 | 5.41 | 5.52 | 5.40 | 5.42 | 1.70M | -0.37% |
| 2026-06-15 | 5.52 | 5.55 | 5.44 | 5.44 | 829K | -1.09% |
| 2026-06-12 | 5.59 | 5.63 | 5.49 | 5.50 | 1.98M | -1.08% |
| 2026-06-11 | 5.61 | 5.64 | 5.35 | 5.56 | 4.22M | -1.24% |
| 2026-06-10 | 5.57 | 5.71 | 5.40 | 5.63 | 4.52M | +0.18% |
| 2026-06-09 | 5.90 | 6.04 | 5.61 | 5.62 | 1.89M | -5.55% |
| 2026-06-08 | 5.66 | 6.00 | 5.64 | 5.95 | 3.47M | +4.39% |
| 2026-06-05 | 5.75 | 5.84 | 5.69 | 5.70 | 915K | -2.06% |
| 2026-06-04 | 5.86 | 6.05 | 5.81 | 5.82 | 2.27M | +0.69% |
| 2026-06-03 | 5.75 | 5.84 | 5.60 | 5.78 | 1.73M | +0.52% |
| 2026-06-02 | 5.84 | 5.85 | 5.74 | 5.75 | 830K | -1.54% |
| 2026-06-01 | 5.68 | 5.87 | 5.64 | 5.84 | 1.30M | +5.04% |
| 2026-05-29 | 5.55 | 5.62 | 5.52 | 5.56 | 908K | +0.36% |
| 2026-05-28 | 5.49 | 5.64 | 5.49 | 5.54 | 1.15M | +0.18% |
| 2026-05-27 | 5.57 | 5.60 | 5.47 | 5.53 | 1.36M | 0.00% |
| 2026-05-26 | 5.43 | 5.54 | 5.36 | 5.53 | 2.56M | +2.79% |
| 2026-05-22 | 5.37 | 5.42 | 5.18 | 5.38 | 3.23M | -0.55% |
| 2026-05-21 | 5.33 | 5.45 | 5.33 | 5.41 | 4.30M | +0.19% |
| 2026-05-20 | 5.36 | 5.43 | 5.28 | 5.40 | 3.70M | -0.74% |
| 2026-05-19 | 5.44 | 5.55 | 5.43 | 5.44 | 1.40M | -1.63% |
| 2026-05-18 | 5.49 | 5.54 | 5.45 | 5.53 | 1.42M | +0.55% |
| 2026-05-15 | 5.46 | 5.51 | 5.43 | 5.50 | 1.39M | +0.36% |
| 2026-05-14 | 5.46 | 5.53 | 5.41 | 5.48 | 1.61M | +0.55% |
| 2026-05-13 | 5.49 | 5.52 | 5.33 | 5.45 | 2.05M | -1.09% |
| 2026-05-12 | 5.36 | 5.63 | 5.28 | 5.51 | 2.65M | +3.77% |
| 2026-05-11 | 5.38 | 5.39 | 5.25 | 5.31 | 4.31M | -1.12% |
| 2026-05-08 | 5.59 | 5.63 | 5.25 | 5.37 | 3.56M | -4.11% |
| 2026-05-07 | 5.46 | 5.61 | 5.46 | 5.60 | 1.49M | +2.56% |
| 2026-05-06 | 5.46 | 5.55 | 5.38 | 5.46 | 2.91M | +1.87% |
| 2026-05-05 | 5.53 | 5.57 | 5.34 | 5.36 | 2.37M | -1.83% |
| 2026-05-04 | 5.46 | 5.54 | 5.44 | 5.46 | 1.44M | 0.00% |
| 2026-05-01 | 5.79 | 5.79 | 5.45 | 5.46 | 1.98M | -5.37% |
| 2026-04-30 | 5.58 | 5.80 | 5.45 | 5.77 | 1.65M | +4.91% |
| 2026-04-29 | 5.57 | 5.58 | 5.49 | 5.50 | 858K | -0.90% |
| 2026-04-28 | 5.59 | 5.62 | 5.50 | 5.55 | 959K | -0.72% |
| 2026-04-27 | 5.63 | 5.69 | 5.53 | 5.59 | 934K | -0.71% |
| 2026-04-24 | 5.62 | 5.67 | 5.51 | 5.63 | 1.05M | -0.53% |
| 2026-04-23 | 5.93 | 5.94 | 5.65 | 5.66 | 1.01M | -5.51% |
| 2026-04-22 | 5.90 | 6.07 | 5.88 | 5.99 | 1.29M | +1.53% |
| 2026-04-21 | 5.95 | 5.98 | 5.82 | 5.90 | 1.65M | -0.84% |
| 2026-04-20 | 6.00 | 6.05 | 5.91 | 5.95 | 1.60M | -0.83% |
| 2026-04-17 | 5.98 | 6.03 | 5.92 | 6.00 | 1.08M | +1.52% |
| 2026-04-16 | 5.92 | 5.97 | 5.82 | 5.91 | 1.06M | -0.67% |
| 2026-04-15 | 5.70 | 5.99 | 5.70 | 5.95 | 1.63M | +4.75% |
| 2026-04-14 | 5.68 | 5.77 | 5.64 | 5.68 | 1.22M | +0.35% |
| 2026-04-13 | 5.57 | 5.70 | 5.53 | 5.66 | 791K | +0.53% |
| 2026-04-10 | 5.74 | 5.79 | 5.61 | 5.63 | 878K | -2.26% |
| 2026-04-09 | 5.71 | 5.78 | 5.57 | 5.76 | 1.39M | -0.86% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -13.2% over the past year, below its 5-year annualized CAGR of -20.4%. 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 $10.15. Current 1-year return of -13.2% 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.