B3 · M1LC34 · stock
Melco Resorts & Entertainment Limited (M1LC34) stock price history
Every B3 trading session of Melco Resorts & Entertainment Limited from Oct 20, 2020 to Nov 11, 2026: 1,505 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M1LC34 adjusted close, 2020 to 2026
- R$63.78
- All time high, 2021
- R$25.50
- 52 week high, R$9.34 low
- 1,505
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
M1LC34 key facts
- Melco Resorts & Entertainment Limited (M1LC34) closed at R$12.43 on Nov 11, 2026 on B3.
- M1LC34's all time high close is R$63.78, set on Mar 2, 2021; its all time low close is R$9.34 on Oct 23, 2026.
- M1LC34's 52 week range is R$9.34 to R$25.50.
- M1LC34 returned -46.6% over the year to Nov 11, 2026 and -60.7% over five years.
- Since Oct 20, 2020 M1LC34 returned -70%, -18.2% a year compounded.
- M1LC34's deepest drawdown was -85.4% from Mar 3, 2021 to Oct 23, 2026.
- DataCedar holds 1,505 daily sessions of M1LC34 history from Oct 20, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
M1LC34 price chart, 2020 to 2026
M1LC34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.4% |
| 3 months | -11.5% |
| 6 months | -8.5% |
| Year to date | -42.6% |
| 1 year | -46.6% |
| 3 years | -51.6% |
| 5 years | -60.7% |
| 10 years | n/a |
| Since Oct 20, 2020 | -70.4% |
| Compound annual growth, 6.1 years | -18.2% |
M1LC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$63.78 on Mar 2, 2021
- All time low close
- R$9.34 on Oct 23, 2026
- 52 week high
- R$25.50 on Dec 12, 2025
- 52 week low
- R$9.34 on Oct 23, 2026
- Deepest drawdown
- -85.4% from Mar 3, 2021 to Oct 23, 2026, not yet recovered
- Best single session
- +37.0% on Sep 26, 2024
- Worst single session
- -31.0% on Mar 10, 2022
- Volatility, 1 year annualised
- 61.9%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2021, -41%
M1LC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 20, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$21.64 | R$21.64 | R$9.34 | R$12.43 | -42.6% | 1.9K | 211 |
| 2025 | R$17.72 | R$27.78 | R$13.65 | R$21.64 | +22.1% | 17.8K | 250 |
| 2024 | R$21.28 | R$23.05 | R$13.68 | R$17.72 | -15.8% | 10.7K | 251 |
| 2023 | R$30.11 | R$36.59 | R$17.66 | R$21.04 | -30.1% | 83.1K | 248 |
| 2022 | R$28.97 | R$31.92 | R$11.42 | R$30.11 | +3.9% | 231.4K | 250 |
| 2021 | R$46.88 | R$63.78 | R$25.90 | R$28.97 | -41.5% | 153.2K | 247 |
| 2020 | R$41.94 | R$49.80 | R$41.94 | R$49.50 | n/a | 2.4K | 48 |
M1LC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$12.43 | +20.4% |
| October 2026 | R$10.32 | -12.5% |
| September 2026 | R$11.80 | -16.0% |
| August 2026 | R$14.05 | +0.1% |
| July 2026 | R$14.03 | +2.5% |
| June 2026 | R$13.69 | +0.8% |
| May 2026 | R$13.58 | -4.6% |
| April 2026 | R$14.24 | -2.3% |
| March 2026 | R$14.57 | -4.1% |
| February 2026 | R$15.20 | -7.9% |
| January 2026 | R$16.50 | -23.8% |
| December 2025 | R$21.64 | -9.9% |
About the M1LC34 data
Daily bars. 1,505 sessions from Oct 20, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AM1LC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
M1LC34 share price history
