MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.51	40.80	39.69	39.74	39.74	-2.00%	4,504,439
Apr 27, 2026	39.62	40.94	39.58	40.55	40.55	2.55%	6,551,702
Apr 24, 2026	38.86	39.56	37.78	39.54	39.54	1.54%	3,727,338
Apr 23, 2026	39.41	39.59	38.34	38.94	38.94	-0.76%	3,003,598
Apr 22, 2026	39.39	39.67	38.81	39.24	39.24	0.33%	2,999,021
Apr 21, 2026	39.50	40.46	39.04	39.11	39.11	-0.74%	2,794,640
Apr 20, 2026	38.40	39.41	37.88	39.40	39.40	2.10%	3,439,958
Apr 17, 2026	39.00	40.20	38.50	38.59	38.59	0.26%	4,317,535
Apr 16, 2026	38.20	39.00	38.11	38.49	38.49	0.34%	3,746,980
Apr 15, 2026	36.85	38.68	36.77	38.36	38.36	4.44%	5,328,594
Apr 14, 2026	35.75	37.16	35.75	36.73	36.73	-0.05%	4,947,534
Apr 13, 2026	36.96	37.19	36.21	36.75	36.75	-1.53%	2,625,017
Apr 10, 2026	36.74	37.43	36.50	37.32	37.32	1.06%	3,677,313
Apr 9, 2026	36.83	37.24	36.15	36.93	36.93	-0.46%	3,554,975
Apr 8, 2026	39.01	39.23	37.03	37.10	37.10	-2.08%	5,118,965
Apr 7, 2026	37.44	38.44	37.37	37.89	37.89	0.77%	3,516,439
Apr 6, 2026	36.63	37.64	36.26	37.60	37.60	2.51%	2,933,442
Apr 2, 2026	36.20	36.92	35.32	36.68	36.68	-0.27%	2,964,467
Apr 1, 2026	37.45	37.67	36.51	36.78	36.78	-0.62%	3,413,490
Mar 31, 2026	36.13	37.29	35.90	37.01	37.01	3.90%	3,562,854
Mar 30, 2026	36.32	36.88	35.38	35.62	35.62	-1.93%	3,399,901
Mar 27, 2026	37.32	37.72	36.09	36.32	36.32	-3.33%	4,677,666
Mar 26, 2026	37.59	37.97	36.90	37.57	37.57	0.21%	5,119,100
Mar 25, 2026	37.44	37.81	36.72	37.49	37.49	1.02%	4,085,716
Mar 24, 2026	36.80	37.36	36.58	37.11	37.11	0.43%	5,808,590
Mar 23, 2026	36.99	37.95	36.26	36.95	36.95	4.47%	5,685,257
Mar 20, 2026	36.87	37.09	35.20	35.37	35.37	-4.77%	8,159,077
Mar 19, 2026	35.95	37.51	35.77	37.14	37.14	2.12%	4,125,387
Mar 18, 2026	36.56	37.24	36.28	36.37	36.37	-1.33%	3,428,080
Mar 17, 2026	36.40	37.69	36.29	36.86	36.86	2.45%	3,508,913
Mar 16, 2026	37.22	37.25	35.86	35.98	35.98	-1.91%	5,869,672
Mar 13, 2026	36.84	37.43	36.45	36.68	36.68	1.05%	3,807,309
Mar 12, 2026	35.50	36.88	35.30	36.30	36.30	0.03%	4,444,584
Mar 11, 2026	35.12	36.87	34.98	36.29	36.29	3.69%	7,240,900
Mar 10, 2026	35.37	35.83	34.88	35.00	35.00	-1.80%	3,907,165
Mar 9, 2026	34.75	35.89	33.45	35.64	35.64	0.20%	5,533,390
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