MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
36.07
+0.68 (1.92%)
At close: Dec 5, 2025, 4:00 PM EST
36.12
+0.05 (0.15%)
After-hours: Dec 5, 2025, 7:45 PM EST
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.42 | 36.81 | 35.27 | 36.07 | 36.07 | 1.92% | 6,608,828 |
| Dec 4, 2025 | 35.62 | 35.63 | 34.87 | 35.39 | 35.39 | -0.42% | 3,389,645 |
| Dec 3, 2025 | 35.40 | 35.95 | 35.29 | 35.54 | 35.54 | 0.57% | 2,502,601 |
| Dec 2, 2025 | 35.48 | 35.67 | 34.86 | 35.34 | 35.34 | -0.28% | 3,393,924 |
| Dec 1, 2025 | 35.40 | 35.83 | 35.16 | 35.44 | 35.44 | 0.43% | 4,747,397 |
| Nov 28, 2025 | 34.87 | 35.62 | 34.87 | 35.29 | 35.29 | 1.47% | 1,843,445 |
| Nov 26, 2025 | 34.12 | 34.97 | 34.05 | 34.78 | 34.78 | 1.87% | 4,337,774 |
| Nov 25, 2025 | 32.53 | 34.41 | 32.52 | 34.14 | 34.14 | 5.44% | 6,431,316 |
| Nov 24, 2025 | 32.78 | 32.98 | 32.26 | 32.38 | 32.38 | -0.52% | 5,067,181 |
| Nov 21, 2025 | 30.82 | 32.84 | 30.60 | 32.55 | 32.55 | 5.82% | 8,124,839 |
| Nov 20, 2025 | 31.31 | 32.02 | 30.68 | 30.76 | 30.76 | -1.09% | 4,433,778 |
| Nov 19, 2025 | 31.50 | 31.50 | 30.91 | 31.10 | 31.10 | -0.99% | 4,138,859 |
| Nov 18, 2025 | 30.65 | 31.83 | 30.55 | 31.41 | 31.41 | 0.06% | 4,991,046 |
| Nov 17, 2025 | 32.04 | 32.21 | 30.94 | 31.39 | 31.39 | -3.33% | 6,542,267 |
| Nov 14, 2025 | 32.38 | 32.70 | 32.13 | 32.47 | 32.47 | -1.07% | 4,171,952 |
| Nov 13, 2025 | 33.00 | 33.55 | 32.80 | 32.82 | 32.82 | -1.06% | 3,831,833 |
| Nov 12, 2025 | 33.06 | 33.40 | 32.80 | 33.17 | 33.17 | 0.91% | 3,943,726 |
| Nov 11, 2025 | 32.94 | 33.50 | 32.76 | 32.87 | 32.87 | 0.06% | 3,708,611 |
| Nov 10, 2025 | 32.89 | 33.25 | 32.69 | 32.85 | 32.85 | 0.58% | 3,927,260 |
| Nov 7, 2025 | 31.61 | 32.93 | 31.35 | 32.66 | 32.66 | 2.96% | 4,249,731 |
| Nov 6, 2025 | 32.13 | 33.02 | 31.69 | 31.72 | 31.72 | -0.91% | 5,201,345 |
| Nov 5, 2025 | 32.14 | 32.49 | 31.89 | 32.01 | 32.01 | 0.44% | 4,934,096 |
| Nov 4, 2025 | 31.65 | 32.07 | 31.00 | 31.87 | 31.87 | -0.81% | 6,760,426 |
| Nov 3, 2025 | 31.78 | 32.15 | 31.68 | 32.13 | 32.13 | 0.31% | 7,012,247 |
| Oct 31, 2025 | 30.67 | 32.07 | 30.52 | 32.03 | 32.03 | 4.26% | 9,213,138 |
| Oct 30, 2025 | 29.24 | 31.41 | 29.19 | 30.72 | 30.72 | -1.57% | 12,463,924 |
| Oct 29, 2025 | 31.43 | 31.84 | 30.96 | 31.21 | 31.21 | -2.32% | 6,784,961 |
| Oct 28, 2025 | 32.50 | 32.75 | 31.75 | 31.95 | 31.95 | -2.92% | 5,367,539 |
| Oct 27, 2025 | 33.20 | 33.35 | 32.68 | 32.91 | 32.91 | 0.30% | 4,721,629 |
| Oct 24, 2025 | 33.26 | 33.50 | 32.79 | 32.81 | 32.81 | -0.79% | 2,732,401 |
| Oct 23, 2025 | 33.16 | 33.58 | 32.92 | 33.07 | 33.07 | 1.19% | 3,532,343 |
| Oct 22, 2025 | 32.81 | 33.04 | 32.55 | 32.68 | 32.68 | -0.67% | 3,167,573 |
| Oct 21, 2025 | 31.80 | 32.99 | 31.76 | 32.90 | 32.90 | 3.23% | 3,978,509 |
| Oct 20, 2025 | 31.90 | 32.44 | 31.80 | 31.87 | 31.87 | 0.92% | 4,043,138 |
| Oct 17, 2025 | 31.61 | 31.92 | 31.37 | 31.58 | 31.58 | -0.35% | 2,670,823 |
| Oct 16, 2025 | 31.93 | 32.18 | 31.38 | 31.69 | 31.69 | -1.49% | 4,145,607 |
| Oct 15, 2025 | 32.47 | 32.76 | 32.14 | 32.17 | 32.17 | -0.86% | 3,424,135 |
| Oct 14, 2025 | 31.65 | 32.99 | 31.26 | 32.45 | 32.45 | 2.79% | 5,433,347 |
| Oct 13, 2025 | 31.68 | 32.04 | 31.23 | 31.57 | 31.57 | 0.93% | 5,094,668 |
| Oct 10, 2025 | 32.54 | 32.61 | 31.26 | 31.28 | 31.28 | -3.61% | 6,505,737 |
| Oct 9, 2025 | 32.32 | 32.79 | 32.20 | 32.45 | 32.45 | 0.40% | 4,302,667 |
| Oct 8, 2025 | 33.12 | 33.12 | 32.00 | 32.32 | 32.32 | -2.42% | 6,211,749 |
| Oct 7, 2025 | 33.90 | 34.02 | 33.03 | 33.12 | 33.12 | -2.36% | 5,268,340 |
| Oct 6, 2025 | 34.09 | 34.38 | 33.71 | 33.92 | 33.92 | -0.03% | 3,782,707 |
| Oct 3, 2025 | 34.91 | 35.07 | 33.59 | 33.93 | 33.93 | -2.36% | 6,726,306 |
| Oct 2, 2025 | 34.76 | 35.55 | 34.24 | 34.75 | 34.75 | 0.17% | 4,586,230 |
| Oct 1, 2025 | 34.30 | 34.83 | 34.14 | 34.69 | 34.69 | 0.09% | 4,379,943 |
| Sep 30, 2025 | 36.38 | 36.60 | 34.23 | 34.66 | 34.66 | -5.12% | 6,391,070 |
| Sep 29, 2025 | 36.02 | 36.84 | 35.71 | 36.53 | 36.53 | 2.61% | 4,781,162 |
| Sep 26, 2025 | 34.53 | 35.80 | 34.53 | 35.60 | 35.60 | 3.25% | 4,411,121 |
| Sep 25, 2025 | 34.28 | 34.71 | 34.15 | 34.48 | 34.48 | -0.20% | 4,074,863 |
| Sep 24, 2025 | 34.78 | 34.88 | 34.11 | 34.55 | 34.55 | -0.63% | 4,406,698 |
| Sep 23, 2025 | 34.55 | 35.23 | 34.55 | 34.77 | 34.77 | 0.81% | 4,727,338 |
| Sep 22, 2025 | 35.57 | 35.60 | 34.48 | 34.49 | 34.49 | -3.66% | 6,073,273 |
| Sep 19, 2025 | 36.31 | 36.51 | 35.70 | 35.80 | 35.80 | -0.39% | 7,169,064 |
| Sep 18, 2025 | 35.46 | 36.03 | 35.18 | 35.94 | 35.94 | 1.84% | 3,723,894 |
| Sep 17, 2025 | 35.50 | 36.04 | 34.70 | 35.29 | 35.29 | -0.20% | 3,625,964 |
| Sep 16, 2025 | 35.59 | 36.06 | 34.91 | 35.36 | 35.36 | -0.79% | 4,264,528 |
| Sep 15, 2025 | 34.70 | 36.24 | 34.61 | 35.64 | 35.64 | 3.15% | 6,513,199 |
| Sep 12, 2025 | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | -2.24% | 5,226,988 |
| Sep 11, 2025 | 35.75 | 36.10 | 35.33 | 35.34 | 35.34 | -1.70% | 6,620,552 |
| Sep 10, 2025 | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | -0.14% | 3,065,210 |
| Sep 9, 2025 | 36.10 | 36.41 | 35.81 | 36.00 | 36.00 | -0.55% | 2,842,728 |
| Sep 8, 2025 | 36.65 | 36.70 | 35.87 | 36.20 | 36.20 | -1.31% | 4,433,190 |
| Sep 5, 2025 | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | -0.95% | 4,909,962 |
| Sep 4, 2025 | 38.20 | 38.31 | 36.97 | 37.03 | 37.03 | -2.83% | 4,794,519 |
| Sep 3, 2025 | 38.66 | 39.14 | 38.03 | 38.11 | 38.11 | -2.06% | 3,656,231 |
| Sep 2, 2025 | 39.12 | 39.12 | 38.36 | 38.91 | 38.91 | -1.97% | 4,262,863 |
| Aug 29, 2025 | 39.54 | 39.76 | 39.26 | 39.69 | 39.69 | 0.25% | 2,985,954 |
| Aug 28, 2025 | 39.97 | 40.16 | 39.37 | 39.59 | 39.59 | -0.45% | 3,384,263 |
| Aug 27, 2025 | 38.51 | 39.89 | 38.30 | 39.77 | 39.77 | 3.27% | 4,462,869 |
| Aug 26, 2025 | 38.15 | 38.64 | 38.02 | 38.51 | 38.51 | 1.02% | 4,598,876 |
| Aug 25, 2025 | 38.07 | 38.26 | 37.77 | 38.12 | 38.12 | 0.16% | 3,207,227 |
| Aug 22, 2025 | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 5.08% | 4,617,619 |
| Aug 21, 2025 | 36.07 | 36.55 | 36.00 | 36.22 | 36.22 | -0.25% | 4,136,597 |
| Aug 20, 2025 | 36.41 | 36.60 | 36.11 | 36.31 | 36.31 | -1.09% | 2,948,043 |
| Aug 19, 2025 | 36.33 | 36.93 | 36.29 | 36.71 | 36.71 | 1.46% | 4,084,873 |
| Aug 18, 2025 | 35.97 | 36.33 | 35.84 | 36.18 | 36.18 | 0.72% | 2,795,526 |
| Aug 15, 2025 | 36.59 | 36.71 | 35.90 | 35.92 | 35.92 | -1.13% | 3,617,910 |
| Aug 14, 2025 | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | -0.33% | 2,890,235 |
| Aug 13, 2025 | 35.30 | 36.56 | 35.24 | 36.45 | 36.45 | 2.97% | 4,423,477 |
| Aug 12, 2025 | 34.61 | 35.62 | 34.52 | 35.40 | 35.40 | 2.97% | 4,360,286 |
| Aug 11, 2025 | 34.17 | 34.61 | 33.95 | 34.38 | 34.38 | 0.59% | 3,792,714 |
| Aug 8, 2025 | 34.59 | 34.63 | 33.85 | 34.18 | 34.18 | -1.53% | 3,182,752 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.27 | 34.71 | 34.71 | -1.08% | 4,336,408 |
| Aug 6, 2025 | 35.09 | 35.25 | 34.85 | 35.09 | 35.09 | 0.34% | 3,679,477 |
| Aug 5, 2025 | 35.38 | 35.41 | 34.25 | 34.97 | 34.97 | -1.52% | 5,157,479 |
| Aug 4, 2025 | 35.76 | 36.05 | 35.06 | 35.51 | 35.51 | -0.67% | 4,689,625 |
| Aug 1, 2025 | 36.14 | 36.35 | 34.97 | 35.75 | 35.75 | -1.92% | 7,649,807 |
| Jul 31, 2025 | 36.71 | 36.80 | 35.34 | 36.45 | 36.45 | -3.78% | 10,769,741 |
| Jul 30, 2025 | 37.20 | 38.46 | 37.20 | 37.88 | 37.88 | 1.26% | 10,266,295 |
| Jul 29, 2025 | 38.74 | 38.75 | 36.93 | 37.41 | 37.41 | -2.98% | 6,235,147 |
| Jul 28, 2025 | 38.40 | 39.29 | 38.40 | 38.56 | 38.56 | 0.31% | 5,202,192 |
| Jul 25, 2025 | 37.58 | 38.49 | 37.08 | 38.44 | 38.44 | 2.89% | 4,079,000 |
| Jul 24, 2025 | 38.38 | 38.60 | 37.33 | 37.36 | 37.36 | -2.53% | 5,033,496 |
| Jul 23, 2025 | 38.50 | 38.87 | 38.15 | 38.33 | 38.33 | 0.50% | 3,893,633 |
| Jul 22, 2025 | 36.87 | 38.25 | 36.70 | 38.14 | 38.14 | 2.61% | 4,503,131 |
| Jul 21, 2025 | 37.59 | 37.68 | 37.11 | 37.17 | 37.17 | -0.05% | 3,479,644 |
| Jul 18, 2025 | 37.81 | 37.81 | 37.02 | 37.19 | 37.19 | -1.01% | 4,114,251 |
| Jul 17, 2025 | 37.55 | 38.15 | 37.41 | 37.57 | 37.57 | 0.72% | 3,705,419 |