Melco Resorts & Entertainment Limited (MLCO) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -14.5%
- 3M
- -14.6%
- YTD
- -37.8%
- 1Y
- -51.0%
- 3Y
- -21.1%
- 5Y
- -14.0%
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
- -23.7%
MLCO Stock Price Trajectory (2006–2026)
As of September 25, 2026, Melco Resorts & Entertainment Limited (MLCO) trades at $4.67, representing a -51.0% return over the past year. The stock has delivered a -53.1% total return over five years (-14.0% 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 -87.2%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LVS (-27.1% 1Y), WYNN (-36.3% 1Y), and MGM (-2.5% 1Y), MLCO has underperformed the peer group average. Compare MLCO vs LVS →
MLCO Historical Price Data · from 2006
Rows 1–50 of 4,971| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 4.73 | 4.73 | 4.54 | 4.67 | 2.20M | -1.06% |
| 2026-09-23 | 4.78 | 4.83 | 4.68 | 4.72 | 1.28M | -1.26% |
| 2026-09-22 | 4.81 | 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 | 4.68 | 4.78 | 4.64 | 4.64 | 2.10M | -0.85% |
| 2026-09-17 | 4.65 | 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 | 1.95M | -3.53% |
| 2026-09-14 | 5.07 | 5.07 | 4.76 | 4.81 | 4.20M | -4.75% |
| 2026-09-11 | 5.04 | 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 | 5.17 | 5.05 | 5.06 | 1.40M | -1.17% |
| 2026-09-08 | 5.22 | 5.24 | 5.08 | 5.12 | 2.01M | -1.73% |
| 2026-09-04 | 5.17 | 5.23 | 5.10 | 5.21 | 1.17M | +0.58% |
| 2026-09-03 | 5.18 | 5.23 | 5.06 | 5.18 | 1.30M | 0.00% |
| 2026-09-02 | 5.05 | 5.24 | 5.05 | 5.18 | 1.40M | +2.17% |
| 2026-09-01 | 5.04 | 5.14 | 4.99 | 5.07 | 2.10M | -0.20% |
| 2026-08-31 | 5.32 | 5.32 | 5.04 | 5.08 | 2.14M | -4.51% |
| 2026-08-28 | 5.19 | 5.34 | 5.19 | 5.32 | 1.51M | +2.90% |
| 2026-08-27 | 5.37 | 5.40 | 5.17 | 5.17 | 1.99M | -4.44% |
| 2026-08-26 | 5.53 | 5.53 | 5.41 | 5.41 | 1.03M | -1.28% |
| 2026-08-25 | 5.46 | 5.48 | 5.41 | 5.48 | 1.13M | +0.37% |
| 2026-08-24 | 5.51 | 5.52 | 5.45 | 5.46 | 1.09M | -0.55% |
| 2026-08-21 | 5.39 | 5.53 | 5.39 | 5.49 | 1.09M | +2.62% |
| 2026-08-20 | 5.47 | 5.49 | 5.24 | 5.35 | 1.84M | -2.37% |
| 2026-08-19 | 5.47 | 5.51 | 5.44 | 5.48 | 879K | +0.74% |
| 2026-08-18 | 5.48 | 5.56 | 5.43 | 5.44 | 1.47M | -0.55% |
| 2026-08-17 | 5.63 | 5.63 | 5.43 | 5.47 | 1.52M | -2.32% |
| 2026-08-14 | 5.50 | 5.66 | 5.50 | 5.60 | 1.31M | +1.82% |
| 2026-08-13 | 5.19 | 5.62 | 5.08 | 5.50 | 3.09M | -0.36% |
| 2026-08-12 | 5.63 | 5.64 | 5.51 | 5.52 | 795K | -0.54% |
| 2026-08-11 | 5.43 | 5.55 | 5.43 | 5.55 | 994K | +1.65% |
| 2026-08-10 | 5.53 | 5.56 | 5.45 | 5.46 | 1.25M | -1.09% |
| 2026-08-07 | 5.53 | 5.57 | 5.43 | 5.52 | 2.19M | 0.00% |
| 2026-08-06 | 5.61 | 5.64 | 5.50 | 5.52 | 1.99M | -2.30% |
| 2026-08-05 | 5.71 | 5.79 | 5.63 | 5.65 | 1.10M | +1.25% |
| 2026-08-04 | 5.51 | 5.64 | 5.51 | 5.58 | 1.53M | 0.00% |
| 2026-08-03 | 5.69 | 5.72 | 5.51 | 5.58 | 1.80M | -2.62% |
| 2026-07-31 | 5.76 | 5.83 | 5.70 | 5.73 | 1.15M | -0.52% |
| 2026-07-30 | 5.75 | 5.84 | 5.56 | 5.76 | 2.05M | +1.23% |
| 2026-07-29 | 5.73 | 5.74 | 5.61 | 5.69 | 1.44M | +0.89% |
| 2026-07-28 | 5.67 | 5.68 | 5.56 | 5.64 | 1.21M | +0.36% |
| 2026-07-27 | 5.49 | 5.64 | 5.49 | 5.62 | 1.44M | +3.88% |
| 2026-07-24 | 5.60 | 5.60 | 5.37 | 5.41 | 1.43M | -2.87% |
| 2026-07-23 | 5.47 | 5.59 | 5.46 | 5.57 | 1.66M | +1.83% |
| 2026-07-22 | 5.45 | 5.51 | 5.42 | 5.47 | 1.93M | +0.74% |
| 2026-07-21 | 5.49 | 5.53 | 5.43 | 5.43 | 2.05M | -0.91% |
| 2026-07-20 | 5.47 | 5.52 | 5.44 | 5.48 | 1.60M | +0.55% |
| 2026-07-17 | 5.38 | 5.57 | 5.38 | 5.45 | 2.77M | +0.55% |
| 2026-07-16 | 5.32 | 5.60 | 5.30 | 5.42 | 4.97M | +3.04% |
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 -51.0% over the past year, below its 5-year annualized CAGR of -14.0%. 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 $9.90. Current 1-year return of -51.0% 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.