Melco Resorts Entertainment Stock Price History
| MLCO Stock | USD 5.89 0.04 0.67% |
Below is the normalized historical share price chart for Melco Resorts Entertainment extending back to December 19, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Melco Resorts stands at 5.89, as last reported on the 7th of June, with the highest price reaching 5.92 and the lowest price hitting 5.81 during the day.
If you're considering investing in Melco Stock, it is important to understand the factors that can impact its price. As of now, Melco Stock is slightly risky. Melco Resorts Entert has Sharpe Ratio of 0.0641, which conveys that the firm had a 0.0641 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Melco Resorts, which you can use to evaluate the volatility of the firm. Please verify Melco Resorts' Mean Deviation of 2.04, risk adjusted performance of 0.0703, and Downside Deviation of 2.77 to check out if the risk estimate we provide is consistent with the expected return of 0.18%. At this time, Melco Resorts' Other Stockholder Equity is very stable compared to the past year. As of the 7th of June 2025, Common Stock is likely to grow to about 15.4 M, though Total Stockholder Equity is likely to grow to (1.3 B). . As of the 7th of June 2025, Price To Free Cash Flows Ratio is likely to grow to 2.69, while Price To Sales Ratio is likely to drop 0.17. Melco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of December 2006 | 200 Day MA 5.9931 | 50 Day MA 5.5424 | Beta 0.786 |
Sharpe Ratio = 0.0641
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MLCO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.85 actual daily | 25 75% of assets are more volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 5 95% of assets perform better |
Based on monthly moving average Melco Resorts is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Melco Resorts by adding it to a well-diversified portfolio.
Price Book 105.5218 | Enterprise Value Ebitda 8.4597 | Price Sales 0.5125 | Shares Float 1.2 B | Wall Street Target Price 7.2964 |
Melco Resorts Stock Price History Chart
There are several ways to analyze Melco Stock price data. The simplest method is using a basic Melco candlestick price chart, which shows Melco Resorts price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 16, 2025 | 6.44 |
| Lowest Price | April 8, 2025 | 4.61 |
Melco Resorts June 7, 2025 Stock Price Synopsis
Various analyses of Melco Resorts' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Melco Stock. It can be used to describe the percentage change in the price of Melco Resorts from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Melco Stock.| Melco Resorts Price Rate Of Daily Change | 0.99 | |
| Melco Resorts Accumulation Distribution | 61,504 | |
| Melco Resorts Price Daily Balance Of Power | (0.36) |
Melco Resorts June 7, 2025 Stock Price Analysis
Melco Stock Price History Data
The price series of Melco Resorts for the period between Sun, Mar 9, 2025 and Sat, Jun 7, 2025 has a statistical range of 1.83 with a coefficient of variation of 9.61. The daily prices for the period are spread out with arithmetic mean of 5.56. The median price for the last 90 days is 5.5. The company issued dividends to stockholders on 2020-02-28.| Open | High | Low | Close | Volume | ||
06/06/2025 | 5.89 | 5.92 | 5.81 | 5.89 | 3,310,056 | |
06/05/2025 | 6.10 | 6.12 | 5.92 | 5.93 | 1,373,102 | |
06/04/2025 | 6.14 | 6.22 | 6.07 | 6.09 | 1,792,139 | |
06/03/2025 | 6.24 | 6.35 | 6.12 | 6.25 | 2,627,554 | |
| 06/02/2025 | 6.45 | 6.46 | 6.20 | 6.28 | 3,050,695 | |
05/30/2025 | 6.30 | 6.33 | 6.22 | 6.28 | 1,477,747 | |
| 05/29/2025 | 6.46 | 6.54 | 6.33 | 6.35 | 1,527,811 | |
05/28/2025 | 6.37 | 6.45 | 6.31 | 6.33 | 1,694,125 | |
05/27/2025 | 6.16 | 6.50 | 6.16 | 6.42 | 3,028,325 | |
05/23/2025 | 6.07 | 6.23 | 6.06 | 6.11 | 1,266,870 | |
05/22/2025 | 6.10 | 6.22 | 6.03 | 6.16 | 2,183,599 | |
05/21/2025 | 6.15 | 6.27 | 6.05 | 6.15 | 3,617,726 | |
| 05/20/2025 | 6.37 | 6.40 | 6.16 | 6.18 | 2,779,778 | |
05/19/2025 | 6.33 | 6.54 | 6.33 | 6.42 | 3,482,940 | |
05/16/2025 | 6.34 | 6.51 | 6.34 | 6.44 | 2,904,459 | |
05/15/2025 | 6.39 | 6.46 | 6.33 | 6.34 | 3,082,670 | |
05/14/2025 | 6.35 | 6.47 | 6.29 | 6.37 | 3,358,193 | |
05/13/2025 | 6.26 | 6.37 | 6.22 | 6.28 | 2,347,644 | |
05/12/2025 | 6.16 | 6.37 | 6.13 | 6.25 | 4,312,825 | |
| 05/09/2025 | 6.00 | 6.01 | 5.85 | 5.99 | 3,022,412 | |
| 05/08/2025 | 5.88 | 6.09 | 5.72 | 5.85 | 6,132,163 | |
05/07/2025 | 5.54 | 5.69 | 5.50 | 5.64 | 3,281,523 | |
05/06/2025 | 5.42 | 5.58 | 5.31 | 5.50 | 3,158,028 | |
05/05/2025 | 5.34 | 5.53 | 5.30 | 5.43 | 2,715,098 | |
05/02/2025 | 5.16 | 5.40 | 5.13 | 5.35 | 3,777,322 | |
| 05/01/2025 | 5.07 | 5.27 | 5.02 | 5.03 | 2,535,247 | |
04/30/2025 | 4.98 | 5.25 | 4.95 | 5.15 | 3,563,346 | |
04/29/2025 | 5.23 | 5.30 | 5.16 | 5.18 | 5,807,373 | |
04/28/2025 | 4.97 | 5.30 | 4.90 | 5.23 | 5,755,019 | |
04/25/2025 | 5.06 | 5.15 | 5.01 | 5.10 | 3,471,739 | |
04/24/2025 | 4.88 | 5.18 | 4.88 | 5.10 | 12,760,302 | |
04/23/2025 | 4.94 | 5.08 | 4.84 | 4.90 | 6,130,576 | |
04/22/2025 | 4.87 | 4.92 | 4.79 | 4.82 | 7,164,312 | |
04/21/2025 | 4.82 | 4.89 | 4.74 | 4.83 | 5,440,516 | |
04/17/2025 | 4.87 | 4.90 | 4.74 | 4.84 | 4,725,328 | |
04/16/2025 | 4.89 | 4.89 | 4.68 | 4.74 | 7,523,539 | |
04/15/2025 | 4.84 | 5.00 | 4.80 | 4.94 | 4,821,916 | |
04/14/2025 | 4.81 | 5.03 | 4.79 | 4.92 | 6,236,415 | |
04/11/2025 | 4.93 | 4.93 | 4.69 | 4.76 | 8,399,148 | |
04/10/2025 | 5.12 | 5.22 | 4.72 | 4.83 | 8,385,442 | |
04/09/2025 | 4.63 | 5.17 | 4.61 | 5.09 | 7,138,192 | |
04/08/2025 | 4.75 | 5.04 | 4.55 | 4.61 | 6,416,086 | |
04/07/2025 | 4.70 | 4.89 | 4.55 | 4.63 | 5,675,145 | |
04/04/2025 | 5.09 | 5.13 | 4.74 | 4.80 | 9,022,271 | |
04/03/2025 | 5.30 | 5.37 | 4.93 | 5.32 | 7,700,804 | |
04/02/2025 | 5.20 | 5.42 | 5.16 | 5.33 | 3,854,818 | |
04/01/2025 | 5.29 | 5.32 | 5.21 | 5.26 | 2,140,016 | |
03/31/2025 | 5.20 | 5.36 | 5.19 | 5.27 | 4,099,134 | |
03/28/2025 | 5.34 | 5.37 | 5.20 | 5.27 | 3,376,252 | |
03/27/2025 | 5.34 | 5.51 | 5.34 | 5.40 | 2,287,443 | |
03/26/2025 | 5.45 | 5.50 | 5.34 | 5.38 | 2,720,010 | |
03/25/2025 | 5.59 | 5.60 | 5.36 | 5.45 | 4,681,293 | |
03/24/2025 | 5.54 | 5.64 | 5.54 | 5.57 | 3,873,421 | |
03/21/2025 | 5.47 | 5.56 | 5.29 | 5.54 | 4,869,514 | |
03/20/2025 | 5.66 | 5.71 | 5.56 | 5.58 | 2,057,497 | |
03/19/2025 | 5.80 | 5.83 | 5.70 | 5.78 | 2,659,695 | |
03/18/2025 | 5.73 | 5.81 | 5.68 | 5.75 | 1,633,130 | |
03/17/2025 | 5.63 | 5.82 | 5.63 | 5.75 | 4,215,029 | |
03/14/2025 | 5.61 | 5.82 | 5.56 | 5.63 | 2,814,970 | |
03/13/2025 | 5.38 | 5.54 | 5.37 | 5.45 | 3,884,602 | |
03/12/2025 | 5.50 | 5.55 | 5.30 | 5.47 | 3,907,612 |
About Melco Resorts Stock history
Melco Resorts investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Melco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Melco Resorts Entert will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Melco Resorts stock prices may prove useful in developing a viable investing in Melco Resorts
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 144.4 M | 137.2 M | |
| Net Loss | -837.5 M | -795.6 M |
Melco Resorts Quarterly Net Working Capital |
|
Melco Resorts Stock Technical Analysis
Melco Resorts technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Instant Ratings Now
Instant RatingsDetermine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Melco Resorts Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Melco Resorts' price direction in advance. Along with the technical and fundamental analysis of Melco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Melco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0703 | |||
| Jensen Alpha | 0.1049 | |||
| Total Risk Alpha | 0.1142 | |||
| Sortino Ratio | 0.0399 | |||
| Treynor Ratio | (0.65) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Melco Resorts Entertainment. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. You can also try the Idea Optimizer module to use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio .
Is Hotels, Restaurants & Leisure space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Melco Resorts. If investors know Melco will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Melco Resorts listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 1.247 | Earnings Share 0.14 | Revenue Per Share | Quarterly Revenue Growth 0.108 | Return On Assets |
The market value of Melco Resorts Entert is measured differently than its book value, which is the value of Melco that is recorded on the company's balance sheet. Investors also form their own opinion of Melco Resorts' value that differs from its market value or its book value, called intrinsic value, which is Melco Resorts' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Melco Resorts' market value can be influenced by many factors that don't directly affect Melco Resorts' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Melco Resorts' value and its price as these two are different measures arrived at by different means. Investors typically determine if Melco Resorts is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Melco Resorts' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.