MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
35.16
-0.41 (-1.15%)
Mar 9, 2026, 2:34 PM EDT - Market open
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.75 | 34.83 | 33.45 | 34.85 | - | -2.02% | 2,570,289 |
| Mar 6, 2026 | 36.40 | 36.57 | 35.24 | 35.57 | 35.57 | -4.20% | 4,597,750 |
| Mar 5, 2026 | 36.23 | 37.15 | 36.19 | 37.13 | 37.13 | 1.23% | 4,389,613 |
| Mar 4, 2026 | 35.94 | 36.99 | 35.68 | 36.68 | 36.68 | 2.32% | 4,407,105 |
| Mar 3, 2026 | 34.80 | 36.12 | 33.75 | 35.85 | 35.85 | 0.36% | 4,807,004 |
| Mar 2, 2026 | 35.78 | 36.18 | 34.82 | 35.72 | 35.72 | -3.09% | 4,585,528 |
| Feb 27, 2026 | 36.86 | 37.19 | 36.35 | 36.86 | 36.86 | -2.02% | 6,578,003 |
| Feb 26, 2026 | 36.00 | 38.00 | 35.82 | 37.62 | 37.62 | 5.79% | 7,320,439 |
| Feb 25, 2026 | 35.32 | 35.61 | 34.71 | 35.56 | 35.56 | 1.46% | 5,119,949 |
| Feb 24, 2026 | 34.40 | 35.43 | 34.25 | 35.05 | 35.05 | 2.34% | 3,283,216 |
| Feb 23, 2026 | 36.46 | 36.55 | 33.80 | 34.25 | 34.25 | -6.90% | 6,098,629 |
| Feb 20, 2026 | 36.33 | 37.04 | 35.82 | 36.79 | 36.79 | 0.91% | 3,698,604 |
| Feb 19, 2026 | 36.80 | 37.05 | 35.75 | 36.46 | 36.46 | -1.96% | 4,419,436 |
| Feb 18, 2026 | 34.56 | 37.30 | 34.48 | 37.19 | 37.19 | 8.52% | 5,581,069 |
| Feb 17, 2026 | 34.02 | 34.66 | 33.53 | 34.27 | 34.27 | 0.38% | 3,741,786 |
| Feb 13, 2026 | 34.07 | 34.98 | 33.67 | 34.14 | 34.14 | -0.15% | 4,018,017 |
| Feb 12, 2026 | 36.74 | 37.25 | 33.90 | 34.19 | 34.19 | -5.97% | 7,255,580 |
| Feb 11, 2026 | 37.43 | 37.81 | 36.24 | 36.36 | 36.36 | -2.68% | 3,605,350 |
| Feb 10, 2026 | 38.10 | 38.14 | 36.78 | 37.36 | 37.36 | -1.84% | 4,194,617 |
| Feb 9, 2026 | 37.67 | 38.10 | 37.17 | 38.06 | 38.06 | 1.52% | 4,227,306 |
| Feb 6, 2026 | 36.23 | 37.70 | 35.49 | 37.49 | 37.49 | 3.34% | 6,089,898 |
| Feb 5, 2026 | 35.98 | 36.61 | 34.77 | 36.28 | 36.28 | -1.76% | 10,483,707 |
| Feb 4, 2026 | 38.19 | 39.25 | 36.38 | 36.93 | 36.93 | 8.08% | 13,039,345 |
| Feb 3, 2026 | 33.22 | 34.98 | 33.22 | 34.17 | 34.17 | 2.03% | 6,232,676 |
| Feb 2, 2026 | 33.50 | 33.99 | 33.25 | 33.49 | 33.49 | -0.15% | 3,622,085 |
| Jan 30, 2026 | 33.23 | 33.55 | 32.53 | 33.54 | 33.54 | 0.60% | 4,755,678 |
| Jan 29, 2026 | 32.84 | 33.42 | 32.14 | 33.34 | 33.34 | 1.80% | 4,152,774 |
| Jan 28, 2026 | 33.59 | 33.88 | 32.72 | 32.75 | 32.75 | -2.18% | 4,424,582 |
| Jan 27, 2026 | 33.84 | 33.93 | 33.41 | 33.48 | 33.48 | -1.82% | 2,571,963 |
| Jan 26, 2026 | 33.97 | 34.33 | 33.87 | 34.10 | 34.10 | 0.21% | 3,085,554 |
| Jan 23, 2026 | 34.54 | 34.55 | 33.87 | 34.03 | 34.03 | -1.13% | 2,696,763 |
| Jan 22, 2026 | 34.24 | 34.84 | 34.01 | 34.42 | 34.42 | 1.53% | 3,244,096 |
| Jan 21, 2026 | 33.86 | 34.37 | 33.56 | 33.90 | 33.90 | 0.89% | 4,012,168 |
| Jan 20, 2026 | 34.54 | 34.54 | 33.21 | 33.60 | 33.60 | -3.95% | 4,729,191 |
| Jan 16, 2026 | 34.82 | 35.23 | 34.34 | 34.98 | 34.98 | -1.21% | 5,314,559 |
| Jan 15, 2026 | 34.47 | 35.47 | 34.14 | 35.41 | 35.41 | 2.91% | 4,360,258 |
| Jan 14, 2026 | 34.46 | 34.76 | 34.08 | 34.41 | 34.41 | -0.69% | 4,283,031 |
| Jan 13, 2026 | 34.67 | 35.06 | 33.90 | 34.65 | 34.65 | -0.49% | 4,203,849 |
| Jan 12, 2026 | 34.05 | 34.85 | 33.90 | 34.82 | 34.82 | 1.07% | 4,557,356 |
| Jan 9, 2026 | 35.68 | 35.81 | 34.31 | 34.45 | 34.45 | -1.99% | 5,329,918 |
| Jan 8, 2026 | 33.91 | 36.03 | 33.85 | 35.15 | 35.15 | 3.02% | 7,261,758 |
| Jan 7, 2026 | 35.50 | 35.65 | 34.11 | 34.12 | 34.12 | -4.53% | 7,175,515 |
| Jan 6, 2026 | 36.03 | 36.33 | 35.36 | 35.74 | 35.74 | -0.61% | 5,568,444 |
| Jan 5, 2026 | 36.06 | 37.29 | 35.72 | 35.96 | 35.96 | -1.45% | 6,406,218 |
| Jan 2, 2026 | 36.63 | 36.65 | 36.12 | 36.49 | 36.49 | - | 4,241,793 |
| Dec 31, 2025 | 36.67 | 36.88 | 36.33 | 36.49 | 36.49 | -0.65% | 2,583,266 |
| Dec 30, 2025 | 37.07 | 37.27 | 36.67 | 36.73 | 36.73 | -1.16% | 2,294,821 |
| Dec 29, 2025 | 37.43 | 37.68 | 36.98 | 37.16 | 37.16 | -1.38% | 3,243,057 |
| Dec 26, 2025 | 37.24 | 37.75 | 37.20 | 37.68 | 37.68 | 1.59% | 2,604,275 |
| Dec 24, 2025 | 36.82 | 37.25 | 36.80 | 37.09 | 37.09 | 0.32% | 1,694,972 |
| Dec 23, 2025 | 37.54 | 37.64 | 36.88 | 36.97 | 36.97 | -1.54% | 3,102,894 |
| Dec 22, 2025 | 37.47 | 37.74 | 37.20 | 37.55 | 37.55 | 0.67% | 3,040,081 |
| Dec 19, 2025 | 36.77 | 37.60 | 36.77 | 37.30 | 37.30 | 1.44% | 4,318,383 |
| Dec 18, 2025 | 36.40 | 37.08 | 36.30 | 36.77 | 36.77 | 1.57% | 4,162,252 |
| Dec 17, 2025 | 36.38 | 36.70 | 36.00 | 36.20 | 36.20 | -1.74% | 4,442,521 |
| Dec 16, 2025 | 37.32 | 37.57 | 36.75 | 36.84 | 36.84 | -1.44% | 3,870,725 |
| Dec 15, 2025 | 37.69 | 37.93 | 36.75 | 37.38 | 37.38 | -0.05% | 4,859,139 |
| Dec 12, 2025 | 38.00 | 38.19 | 37.31 | 37.40 | 37.40 | -0.11% | 3,297,662 |
| Dec 11, 2025 | 37.26 | 37.84 | 37.13 | 37.44 | 37.44 | 0.65% | 3,668,728 |
| Dec 10, 2025 | 36.38 | 37.64 | 36.21 | 37.20 | 37.20 | 3.65% | 5,617,811 |
| Dec 9, 2025 | 35.09 | 35.96 | 35.06 | 35.89 | 35.89 | 1.61% | 3,303,142 |
| Dec 8, 2025 | 36.10 | 36.41 | 35.22 | 35.32 | 35.32 | -2.08% | 3,003,211 |
| Dec 5, 2025 | 35.42 | 36.81 | 35.27 | 36.07 | 36.07 | 1.92% | 6,642,350 |
| Dec 4, 2025 | 35.62 | 35.63 | 34.87 | 35.39 | 35.39 | -0.42% | 3,390,672 |
| Dec 3, 2025 | 35.40 | 35.95 | 35.29 | 35.54 | 35.54 | 0.57% | 2,503,197 |
| Dec 2, 2025 | 35.48 | 35.67 | 34.86 | 35.34 | 35.34 | -0.28% | 3,549,630 |
| Dec 1, 2025 | 35.40 | 35.83 | 35.16 | 35.44 | 35.44 | 0.43% | 4,748,107 |
| Nov 28, 2025 | 34.87 | 35.62 | 34.87 | 35.29 | 35.29 | 1.47% | 1,863,065 |
| Nov 26, 2025 | 34.12 | 34.97 | 34.05 | 34.78 | 34.78 | 1.87% | 4,340,691 |
| Nov 25, 2025 | 32.53 | 34.41 | 32.52 | 34.14 | 34.14 | 5.44% | 6,516,117 |
| Nov 24, 2025 | 32.78 | 32.98 | 32.26 | 32.38 | 32.38 | -0.52% | 5,154,612 |
| Nov 21, 2025 | 30.82 | 32.84 | 30.60 | 32.55 | 32.55 | 5.82% | 8,332,063 |
| Nov 20, 2025 | 31.31 | 32.02 | 30.68 | 30.76 | 30.76 | -1.09% | 4,436,454 |
| 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 |