8.81
price down icon1.23%   -0.11
pre-market  시장 영업 전:  8.80   -0.010   -0.11%
loading

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $9.09 $8.80 $0.29 3,818,079.0 -1.23%
2025-07-23 $8.97 $8.87 $0.10 960,577.0 -2.41%
2025-07-22 $9.15 $8.88 $0.275 3,164,977.0 +1.67%
2025-07-21 $9.05 $8.85 $0.20 1,765,254.0 +0.22%
2025-07-18 $9.05 $8.86 $0.195 1,925,497.0 +0.56%
2025-07-17 $9.04 $8.74 $0.30 4,271,154.0 +1.25%
2025-07-16 $8.99 $8.78 $0.215 1,981,362.0 -0.90%
2025-07-15 $8.93 $8.76 $0.165 1,788,572.0 +0.68%
2025-07-14 $8.91 $8.68 $0.235 2,829,007.0 +1.49%
2025-07-11 $8.76 $8.51 $0.245 2,926,192.0 -1.25%
2025-07-10 $8.91 $8.72 $0.1852 5,962,376.0 -0.34%
2025-07-09 $8.91 $8.74 $0.1692 2,985,977.0 +0.45%
2025-07-08 $8.87 $8.60 $0.27 3,787,524.0 +2.21%
2025-07-07 $8.71 $8.48 $0.23 4,823,220.0 +0.58%
2025-07-03 $8.61 $8.36 $0.2493 2,504,381.0 +1.54%
2025-07-02 $8.52 $7.97 $0.55 8,484,954.0 +4.59%
2025-07-01 $8.22 $7.86 $0.36 20,979,510.0 +11.48%
2025-06-30 $7.28 $7.01 $0.27 6,351,343.0 +0.42%
2025-06-27 $7.29 $7.00 $0.28 4,911,141.0 +1.98%
2025-06-26 $7.11 $6.94 $0.165 2,184,556.0 +1.44%
2025-06-25 $6.97 $6.76 $0.21 3,672,005.0 +1.75%

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 연도별 가격 이력

이 심층 분석에서는 Melco Resorts Entertainment Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Melco Resorts Entertainment Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $9.15 $7.86 $1.29 78,776,692.0 +21.85%
2025-06 $7.29 $5.80 $1.48 52,434,903.0 +15.13%
2025-05 $6.54 $5.02 $1.52 61,678,540.0 +21.94%
2025-04 $5.42 $4.55 $0.87 131,157,848.0 -2.28%
2025-03 $6.11 $5.19 $0.92 67,279,961.0 -5.22%
2025-02 $6.35 $5.15 $1.20 78,715,776.0 -5.92%
2025-01 $6.35 $5.40 $0.95 73,523,147.0 +2.07%

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.30 $5.60 $1.70 62,577,495.0 -12.77%
2024-11 $7.29 $5.91 $1.38 70,300,070.0 -4.46%
2024-10 $8.90 $6.55 $2.35 63,175,567.0 -13.74%
2024-09 $8.01 $5.02 $2.99 76,016,468.0 +53.65%
2024-08 $5.73 $4.78 $0.95 108,291,868.0 -11.21%
2024-07 $7.53 $5.67 $1.86 48,395,177.0 -23.46%
2024-06 $8.31 $7.46 $0.85 33,578,877.0 -4.85%
2024-05 $8.90 $6.46 $2.44 88,372,286.0 +19.88%
2024-04 $7.68 $6.10 $1.58 67,588,029.0 -9.29%
2024-03 $7.66 $6.62 $1.04 54,808,764.0 -6.73%
2024-02 $9.38 $7.21 $2.17 61,660,929.0 -1.02%
2024-01 $9.56 $7.25 $2.32 66,133,664.0 -11.95%

Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.25 $6.87 $2.38 69,116,166.0 +27.08%
2023-11 $9.07 $6.80 $2.27 65,499,065.0 -17.30%
2023-10 $9.83 $7.79 $2.04 47,069,847.0 -14.66%
2023-09 $11.43 $9.07 $2.36 42,098,592.0 -11.85%
2023-08 $13.88 $10.40 $3.48 53,916,454.0 -17.62%
2023-07 $13.91 $11.48 $2.43 72,550,489.0 +11.55%
2023-06 $13.22 $10.59 $2.63 49,616,476.0 +10.50%
2023-05 $14.00 $10.30 $3.70 79,199,869.0 -18.99%
2023-04 $14.46 $12.23 $2.22 56,011,845.0 +7.15%
2023-03 $14.11 $11.27 $2.84 64,004,997.0 -0.39%
2023-02 $14.11 $11.88 $2.23 61,632,596.0 -6.44%
2023-01 $14.24 $11.87 $2.37 102,960,993.0 +18.78%
resorts_casinos RRR
$52.79
price down icon 3.42%
resorts_casinos VAC
$82.35
price down icon 2.95%
resorts_casinos HGV
$50.24
price down icon 1.78%
resorts_casinos MTN
$157.59
price down icon 2.25%
resorts_casinos CZR
$28.66
price down icon 4.05%
자본화:     |  볼륨(24시간):