Melco Resorts & Entertainment Limited (MLCO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MLCO Historical Performance
Short-Term Returns
MLCO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Melco Resorts & Entertainment Limited (MLCO) trades at $5.60, representing a -0.7% return over the past year. The stock has delivered a -69.2% total return over five years (-21.0% 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 -84.7%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LVS (+35.9% 1Y), WYNN (+27.0% 1Y), and MGM (+20.1% 1Y), MLCO has underperformed the peer group average. Compare MLCO vs LVS →
MLCO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 5.78 | 5.88 | 5.76 | 5.81 | 1.58M | +4.87% |
| 2026-04-07 | 5.66 | 5.67 | 5.49 | 5.54 | 1.15M | -2.29% |
| 2026-04-06 | 5.62 | 5.70 | 5.58 | 5.67 | 907K | -0.18% |
| 2026-04-02 | 5.59 | 5.72 | 5.54 | 5.68 | 987K | -1.56% |
| 2026-04-01 | 5.76 | 5.88 | 5.72 | 5.77 | 1.17M | +1.58% |
| 2026-03-31 | 5.62 | 5.75 | 5.60 | 5.68 | 1.15M | +2.16% |
| 2026-03-30 | 5.53 | 5.69 | 5.50 | 5.56 | 1.19M | -1.07% |
| 2026-03-27 | 5.53 | 5.63 | 5.49 | 5.62 | 2.88M | +1.63% |
| 2026-03-26 | 5.42 | 5.58 | 5.40 | 5.53 | 1.61M | +0.91% |
See MLCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MLCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MLCO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMLCO — Frequently Asked Questions
Quick answers to the most common questions about buying MLCO stock.
How has MLCO stock performed recently?
MLCO declined -0.7% over the past year, below its 5-year annualized CAGR of -21.0%. 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 $10.15. Current 1-year return of -0.7% 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 2011-2026, downloadable in CSV format.