MGM Resorts International (FRA:MGG)
Germany
· Delayed Price · Currency is EUR 30.21
-0.47 (-1.53%)
At close: Dec 5, 2025
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.53% | - |
| Dec 4, 2025 | 30.30 | 30.68 | 30.30 | 30.68 | 30.68 | 1.07% | 1 |
| Dec 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.02% | - |
| Dec 2, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.00% | - |
| Dec 1, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.38% | - |
| Nov 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.34% | 1 |
| Nov 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.70% | - |
| Nov 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 4.86% | - |
| Nov 25, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.03% | - |
| Nov 24, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 7.29% | - |
| Nov 21, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -2.66% | - |
| Nov 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.63% | - |
| Nov 19, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.01% | - |
| Nov 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -4.59% | - |
| Nov 17, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.43% | - |
| Nov 14, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.75% | - |
| Nov 13, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.87% | - |
| Nov 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.21% | - |
| Nov 11, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.09% | - |
| Nov 10, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 3.03% | - |
| Nov 7, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.87% | - |
| Nov 6, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.33% | - |
| Nov 5, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.31% | - |
| Nov 4, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.40% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.84% | - |
| Oct 31, 2025 | 26.59 | 26.59 | 26.58 | 26.58 | 26.58 | 2.27% | 240 |
| Oct 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -5.18% | - |
| Oct 29, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -2.68% | - |
| Oct 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.39% | - |
| Oct 27, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.51% | - |
| Oct 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.51% | - |
| Oct 23, 2025 | 28.12 | 28.57 | 28.12 | 28.57 | 28.57 | 1.13% | 83 |
| Oct 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.61% | - |
| Oct 21, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.66% | - |
| Oct 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.08% | - |
| Oct 17, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.37% | - |
| Oct 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.49% | - |
| Oct 15, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.19% | - |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.26% | - |
| Oct 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -3.24% | - |
| Oct 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.23% | - |
| Oct 9, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.32% | - |
| Oct 8, 2025 | 28.37 | 28.37 | 28.00 | 28.00 | 28.00 | -3.03% | 11 |
| Oct 7, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.02% | - |
| Oct 6, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -2.27% | 100 |
| Oct 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.44% | - |
| Oct 2, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.72% | - |
| Oct 1, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -5.30% | - |
| Sep 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.50% | - |
| Sep 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.23% | - |
| Sep 26, 2025 | 29.41 | 30.32 | 29.41 | 30.32 | 30.32 | 3.52% | 250 |
| Sep 25, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.05% | - |
| Sep 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.50% | - |
| Sep 23, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.51% | - |
| Sep 22, 2025 | 30.38 | 30.38 | 30.19 | 30.19 | 30.19 | -0.98% | 300 |
| Sep 19, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.91% | - |
| Sep 18, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.86% | - |
| Sep 17, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.54% | - |
| Sep 16, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 2.68% | - |
| Sep 15, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.05% | - |
| Sep 12, 2025 | 30.07 | 30.07 | 29.96 | 29.96 | 29.96 | -2.19% | 214 |
| Sep 11, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.29% | - |
| Sep 10, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.33% | - |
| Sep 9, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.91% | - |
| Sep 8, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.55% | - |
| Sep 5, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -2.70% | - |
| Sep 4, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -1.75% | - |
| Sep 3, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.60% | - |
| Sep 2, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.33% | - |
| Sep 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.34% | - |
| Aug 29, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.56% | - |
| Aug 28, 2025 | 33.93 | 34.25 | 33.93 | 34.25 | 34.25 | 3.80% | 1 |
| Aug 27, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.23% | - |
| Aug 26, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.79% | - |
| Aug 25, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 4.09% | - |
| Aug 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.35% | - |
| Aug 21, 2025 | 31.01 | 31.18 | 31.01 | 31.18 | 31.18 | -0.32% | 115 |
| Aug 20, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.51% | - |
| Aug 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.75% | - |
| Aug 18, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.64% | - |
| Aug 15, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.48% | - |
| Aug 14, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 2.65% | - |
| Aug 13, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.22% | - |
| Aug 12, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.94% | - |
| Aug 11, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.62% | - |
| Aug 8, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.10% | - |
| Aug 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.61% | - |
| Aug 6, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.69% | - |
| Aug 5, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.58% | - |
| Aug 4, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -2.28% | - |
| Aug 1, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - | - |
| Jul 31, 2025 | 33.32 | 33.32 | 31.63 | 31.63 | 31.63 | -1.98% | 375 |
| Jul 30, 2025 | 32.09 | 32.27 | 32.09 | 32.27 | 32.27 | -2.95% | 234 |
| Jul 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.51% | - |
| Jul 28, 2025 | 32.85 | 33.08 | 32.85 | 33.08 | 33.08 | 4.27% | 1 |
| Jul 25, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -2.79% | - |
| Jul 24, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -1.03% | - |
| Jul 23, 2025 | 32.48 | 32.97 | 32.48 | 32.97 | 32.97 | 4.20% | 65 |
| Jul 22, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.67% | - |
| Jul 21, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.27% | - |