Daily trading records

Melco Resorts & Entertainment Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Melco Resorts & Entertainment.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Melco Resorts & Entertainment email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Melco Resorts & Entertainment's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.87%

From the September 14, 2026 close of $4.81 to $4.72 on September 21, 2026.

20-session performance

-14.03%

From the August 21, 2026 close of $5.49 to $4.72 on September 21, 2026.

60-session performance

-8.70%

From the June 25, 2026 close of $5.17 to $4.72 on September 21, 2026.

Melco Resorts & Entertainment Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.66$4.74$4.615$4.721,557,416+$0.08 (+1.72%)
$4.65$4.78$4.63$4.642,204,627-$0.04 (-0.85%)
$4.63$4.77$4.582$4.681,584,232+$0.12 (+2.63%)
$4.66$4.66$4.559$4.561,802,836-$0.08 (-1.72%)
$4.80$4.855$4.64$4.641,958,831-$0.17 (-3.53%)
$5.00$5.07$4.765$4.814,664,342-$0.24 (-4.75%)
$5.02$5.08$5.015$5.051,358,880+$0.04 (+0.80%)
$5.01$5.065$4.935$5.011,842,669-$0.05 (-0.99%)
$5.08$5.16$5.05$5.061,403,863-$0.06 (-1.17%)
$5.22$5.24$5.085$5.122,008,904-$0.09 (-1.73%)
$5.17$5.23$5.13$5.211,170,137+$0.03 (+0.58%)
$5.18$5.24$5.06$5.181,304,971$0.00 (0.00%)
$5.05$5.235$5.05$5.181,415,534+$0.11 (+2.17%)
$5.04$5.1351$4.99$5.072,120,159-$0.01 (-0.20%)
$5.30$5.335$5.035$5.082,147,600-$0.24 (-4.51%)
$5.19$5.34$5.19$5.321,518,618+$0.15 (+2.90%)
$5.37$5.3963$5.17$5.171,997,806-$0.24 (-4.44%)
$5.52$5.52$5.41$5.411,034,107-$0.07 (-1.28%)
$5.46$5.51$5.405$5.481,151,915+$0.02 (+0.37%)
$5.51$5.52$5.445$5.461,094,307-$0.03 (-0.55%)
$5.39$5.53$5.39$5.491,090,105+$0.14 (+2.62%)
$5.47$5.49$5.24$5.351,836,141-$0.13 (-2.37%)
$5.47$5.51$5.44$5.48878,904+$0.04 (+0.74%)
$5.48$5.56$5.425$5.441,472,607-$0.03 (-0.55%)
$5.63$5.63$5.43$5.471,515,137-$0.13 (-2.32%)
$5.50$5.66$5.50$5.601,307,346+$0.10 (+1.82%)
$5.19$5.615$5.08$5.503,086,340-$0.02 (-0.36%)
$5.63$5.635$5.505$5.52794,875-$0.03 (-0.54%)
$5.43$5.55$5.43$5.55994,112+$0.09 (+1.65%)
$5.53$5.56$5.45$5.461,245,316-$0.06 (-1.09%)
$5.525$5.565$5.43$5.522,185,358$0.00 (0.00%)
$5.61$5.635$5.50$5.521,994,709-$0.13 (-2.30%)
$5.71$5.785$5.63$5.651,102,042+$0.07 (+1.25%)
$5.51$5.635$5.51$5.581,532,942$0.00 (0.00%)
$5.69$5.715$5.51$5.581,798,578-$0.15 (-2.62%)
$5.76$5.83$5.70$5.731,151,932-$0.03 (-0.52%)
$5.75$5.84$5.56$5.762,046,481+$0.07 (+1.23%)
$5.73$5.74$5.605$5.691,443,331+$0.05 (+0.89%)
$5.67$5.678$5.555$5.641,211,310+$0.02 (+0.36%)
$5.49$5.64$5.49$5.621,436,545+$0.21 (+3.88%)
$5.60$5.60$5.37$5.411,426,091-$0.16 (-2.87%)
$5.47$5.59$5.455$5.571,656,824+$0.10 (+1.83%)
$5.45$5.5098$5.42$5.471,928,014+$0.04 (+0.74%)
$5.49$5.53$5.43$5.432,053,602-$0.05 (-0.91%)
$5.47$5.52$5.44$5.481,603,334+$0.03 (+0.55%)
$5.38$5.57$5.38$5.452,773,128+$0.03 (+0.55%)
$5.32$5.60$5.30$5.424,971,010+$0.16 (+3.04%)
$5.19$5.355$5.19$5.262,736,076+$0.07 (+1.35%)
$5.35$5.435$5.15$5.193,572,069-$0.23 (-4.24%)
$5.51$5.60$5.42$5.422,269,300-$0.07 (-1.28%)
$5.38$5.55$5.365$5.493,566,509+$0.20 (+3.78%)
$5.22$5.345$5.18$5.296,329,644+$0.04 (+0.76%)
$5.29$5.36$5.175$5.258,231,790-$0.01 (-0.19%)
$5.28$5.36$5.20$5.263,161,675+$0.03 (+0.57%)
$5.40$5.43$5.08$5.234,850,909-$0.16 (-2.97%)
$5.24$5.42$5.1802$5.393,481,843+$0.15 (+2.86%)
$5.27$5.29$5.12$5.242,762,899-$0.03 (-0.57%)
$5.33$5.41$5.245$5.273,543,467-$0.11 (-2.04%)
$5.35$5.455$5.35$5.382,234,997+$0.02 (+0.37%)
$5.23$5.40$5.22$5.362,193,741+$0.19 (+3.68%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Melco Resorts & Entertainment company profile.Review Melco Resorts & Entertainment valuation and profitability metrics.Review Melco Resorts & Entertainment analyst price targets.

Read the frequently asked questions.

What is Melco Resorts & Entertainment's latest verified closing price?

Melco Resorts & Entertainment closed at $4.72 on September 21, 2026.

What period does Melco Resorts & Entertainment's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in Melco Resorts & Entertainment's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Melco Resorts & Entertainment's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Melco Resorts & Entertainment's daily prices?

Daily aggregate prices are provided by Polygon.