MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
49.19
+1.99 (4.22%)
At close: Jun 26, 2026, 4:00 PM EDT
49.25
+0.06 (0.12%)
After-hours: Jun 26, 2026, 7:49 PM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47.55 | 49.25 | 47.20 | 49.19 | 49.19 | 4.22% | 5,204,761 |
| Jun 25, 2026 | 47.45 | 48.23 | 46.65 | 47.20 | 47.20 | 0.23% | 3,246,876 |
| Jun 24, 2026 | 46.99 | 47.62 | 46.50 | 47.09 | 47.09 | 0.36% | 2,761,503 |
| Jun 23, 2026 | 46.26 | 46.98 | 46.22 | 46.92 | 46.92 | 0.75% | 2,154,043 |
| Jun 22, 2026 | 46.83 | 47.09 | 46.14 | 46.57 | 46.57 | -0.58% | 2,857,362 |
| Jun 18, 2026 | 47.60 | 48.18 | 46.71 | 46.84 | 46.84 | -0.21% | 5,278,851 |
| Jun 17, 2026 | 47.97 | 48.30 | 46.94 | 46.94 | 46.94 | -2.17% | 3,393,385 |
| Jun 16, 2026 | 49.35 | 49.45 | 47.70 | 47.98 | 47.98 | -1.32% | 3,262,379 |
| Jun 15, 2026 | 49.25 | 49.81 | 48.52 | 48.62 | 48.62 | -0.71% | 4,944,219 |
| Jun 12, 2026 | 48.15 | 49.36 | 47.94 | 48.97 | 48.97 | 3.71% | 4,793,226 |
| Jun 11, 2026 | 46.84 | 47.29 | 46.49 | 47.22 | 47.22 | 0.66% | 2,180,897 |
| Jun 10, 2026 | 46.68 | 47.37 | 46.59 | 46.91 | 46.91 | -0.51% | 2,184,007 |
| Jun 9, 2026 | 47.39 | 48.04 | 46.16 | 47.15 | 47.15 | -0.23% | 3,879,681 |
| Jun 8, 2026 | 47.48 | 47.72 | 47.07 | 47.26 | 47.26 | -0.53% | 3,038,675 |
| Jun 5, 2026 | 48.12 | 48.21 | 47.20 | 47.51 | 47.51 | -0.90% | 3,268,436 |
| Jun 4, 2026 | 48.72 | 48.72 | 47.67 | 47.94 | 47.94 | -0.75% | 3,688,725 |
| Jun 3, 2026 | 48.08 | 48.75 | 47.71 | 48.30 | 48.30 | -0.12% | 5,303,354 |
| Jun 2, 2026 | 50.50 | 50.50 | 48.22 | 48.36 | 48.36 | -4.60% | 9,413,336 |
| Jun 1, 2026 | 48.46 | 51.59 | 48.30 | 50.69 | 50.69 | 16.08% | 27,643,190 |
| May 29, 2026 | 43.00 | 44.28 | 42.72 | 43.67 | 43.67 | 1.72% | 6,641,987 |
| May 28, 2026 | 41.93 | 43.20 | 41.18 | 42.93 | 42.93 | 2.34% | 6,245,419 |
| May 27, 2026 | 40.32 | 42.71 | 40.32 | 41.95 | 41.95 | 9.10% | 9,952,888 |
| May 26, 2026 | 38.45 | 38.58 | 37.91 | 38.45 | 38.45 | 0.13% | 2,970,580 |
| May 22, 2026 | 37.74 | 38.75 | 37.72 | 38.40 | 38.40 | 1.96% | 4,619,647 |
| May 21, 2026 | 36.18 | 37.81 | 35.38 | 37.66 | 37.66 | 3.15% | 5,786,180 |
| May 20, 2026 | 35.86 | 36.86 | 35.32 | 36.51 | 36.51 | 1.36% | 4,168,012 |
| May 19, 2026 | 37.00 | 37.17 | 36.01 | 36.02 | 36.02 | -2.88% | 4,942,718 |
| May 18, 2026 | 37.23 | 37.52 | 36.74 | 37.09 | 37.09 | 0.32% | 3,608,345 |
| May 15, 2026 | 36.86 | 37.22 | 36.36 | 36.97 | 36.97 | 0.43% | 4,862,052 |
| May 14, 2026 | 37.85 | 38.10 | 36.60 | 36.81 | 36.81 | -1.60% | 6,023,499 |
| May 13, 2026 | 37.08 | 37.82 | 36.85 | 37.41 | 37.41 | 1.38% | 3,945,512 |
| May 12, 2026 | 37.31 | 38.01 | 36.74 | 36.90 | 36.90 | -1.07% | 6,011,484 |
| May 11, 2026 | 38.71 | 38.72 | 37.29 | 37.30 | 37.30 | -3.84% | 4,710,998 |
| May 8, 2026 | 38.39 | 38.91 | 37.92 | 38.79 | 38.79 | 1.78% | 3,754,919 |
| May 7, 2026 | 38.47 | 38.72 | 37.22 | 38.11 | 38.11 | -0.26% | 4,898,071 |
| May 6, 2026 | 38.62 | 39.10 | 38.01 | 38.21 | 38.21 | 0.79% | 4,215,697 |
| May 5, 2026 | 38.20 | 38.72 | 37.71 | 37.91 | 37.91 | -0.86% | 4,095,614 |
| May 4, 2026 | 38.34 | 39.28 | 37.89 | 38.24 | 38.24 | -0.68% | 3,998,403 |
| May 1, 2026 | 38.72 | 39.38 | 37.72 | 38.50 | 38.50 | -1.13% | 6,755,632 |
| Apr 30, 2026 | 39.68 | 40.61 | 38.37 | 38.94 | 38.94 | -0.84% | 8,289,804 |
| Apr 29, 2026 | 39.68 | 40.13 | 39.08 | 39.27 | 39.27 | -1.18% | 6,673,484 |
| Apr 28, 2026 | 40.51 | 40.80 | 39.69 | 39.74 | 39.74 | -2.00% | 4,520,268 |
| Apr 27, 2026 | 39.62 | 40.94 | 39.58 | 40.55 | 40.55 | 2.55% | 6,554,814 |
| Apr 24, 2026 | 38.86 | 39.56 | 37.78 | 39.54 | 39.54 | 1.54% | 3,797,861 |
| Apr 23, 2026 | 39.41 | 39.59 | 38.34 | 38.94 | 38.94 | -0.76% | 3,004,655 |
| Apr 22, 2026 | 39.39 | 39.67 | 38.81 | 39.24 | 39.24 | 0.33% | 3,001,179 |
| Apr 21, 2026 | 39.50 | 40.46 | 39.04 | 39.11 | 39.11 | -0.74% | 2,796,841 |
| Apr 20, 2026 | 38.40 | 39.41 | 37.88 | 39.40 | 39.40 | 2.10% | 3,440,160 |
| Apr 17, 2026 | 39.00 | 40.20 | 38.50 | 38.59 | 38.59 | 0.26% | 4,318,945 |
| Apr 16, 2026 | 38.20 | 39.00 | 38.11 | 38.49 | 38.49 | 0.34% | 3,747,906 |
| Apr 15, 2026 | 36.85 | 38.68 | 36.77 | 38.36 | 38.36 | 4.44% | 5,336,052 |
| Apr 14, 2026 | 35.75 | 37.16 | 35.75 | 36.73 | 36.73 | -0.05% | 4,971,922 |
| Apr 13, 2026 | 36.96 | 37.19 | 36.21 | 36.75 | 36.75 | -1.53% | 2,627,948 |
| Apr 10, 2026 | 36.74 | 37.43 | 36.50 | 37.32 | 37.32 | 1.06% | 3,706,739 |
| Apr 9, 2026 | 36.83 | 37.24 | 36.15 | 36.93 | 36.93 | -0.46% | 3,556,207 |
| Apr 8, 2026 | 39.01 | 39.23 | 37.03 | 37.10 | 37.10 | -2.08% | 5,119,714 |
| Apr 7, 2026 | 37.44 | 38.44 | 37.37 | 37.89 | 37.89 | 0.77% | 3,593,155 |
| Apr 6, 2026 | 36.63 | 37.64 | 36.26 | 37.60 | 37.60 | 2.51% | 2,935,962 |
| Apr 2, 2026 | 36.20 | 36.92 | 35.32 | 36.68 | 36.68 | -0.27% | 3,428,112 |
| Apr 1, 2026 | 37.45 | 37.67 | 36.51 | 36.78 | 36.78 | -0.62% | 4,079,627 |
| Mar 31, 2026 | 36.13 | 37.29 | 35.90 | 37.01 | 37.01 | 3.90% | 3,569,624 |
| Mar 30, 2026 | 36.32 | 36.88 | 35.38 | 35.62 | 35.62 | -1.93% | 3,402,290 |
| Mar 27, 2026 | 37.32 | 37.72 | 36.09 | 36.32 | 36.32 | -3.33% | 4,700,558 |
| Mar 26, 2026 | 37.59 | 37.97 | 36.90 | 37.57 | 37.57 | 0.21% | 5,130,186 |
| Mar 25, 2026 | 37.44 | 37.81 | 36.72 | 37.49 | 37.49 | 1.02% | 4,111,957 |
| Mar 24, 2026 | 36.80 | 37.36 | 36.58 | 37.11 | 37.11 | 0.43% | 6,471,973 |
| Mar 23, 2026 | 36.99 | 37.95 | 36.26 | 36.95 | 36.95 | 4.47% | 5,717,577 |
| Mar 20, 2026 | 36.87 | 37.09 | 35.20 | 35.37 | 35.37 | -4.77% | 9,065,867 |
| Mar 19, 2026 | 35.95 | 37.51 | 35.77 | 37.14 | 37.14 | 2.12% | 4,145,914 |
| Mar 18, 2026 | 36.56 | 37.24 | 36.28 | 36.37 | 36.37 | -1.33% | 3,434,813 |
| Mar 17, 2026 | 36.40 | 37.69 | 36.29 | 36.86 | 36.86 | 2.45% | 3,662,669 |
| Mar 16, 2026 | 37.22 | 37.25 | 35.86 | 35.98 | 35.98 | -1.91% | 5,871,544 |
| Mar 13, 2026 | 36.84 | 37.43 | 36.45 | 36.68 | 36.68 | 1.05% | 3,807,643 |
| Mar 12, 2026 | 35.50 | 36.88 | 35.30 | 36.30 | 36.30 | 0.03% | 4,450,018 |
| Mar 11, 2026 | 35.12 | 36.87 | 34.98 | 36.29 | 36.29 | 3.69% | 7,242,922 |
| Mar 10, 2026 | 35.37 | 35.83 | 34.88 | 35.00 | 35.00 | -1.80% | 3,907,624 |
| Mar 9, 2026 | 34.75 | 35.89 | 33.45 | 35.64 | 35.64 | 0.20% | 7,072,873 |
| Mar 6, 2026 | 36.40 | 36.57 | 35.24 | 35.57 | 35.57 | -4.20% | 4,598,787 |
| Mar 5, 2026 | 36.23 | 37.15 | 36.19 | 37.13 | 37.13 | 1.23% | 4,391,693 |
| Mar 4, 2026 | 35.94 | 36.99 | 35.68 | 36.68 | 36.68 | 2.32% | 4,408,378 |
| Mar 3, 2026 | 34.80 | 36.12 | 33.75 | 35.85 | 35.85 | 0.36% | 4,809,771 |
| Mar 2, 2026 | 35.78 | 36.18 | 34.82 | 35.72 | 35.72 | -3.09% | 4,586,054 |
| Feb 27, 2026 | 36.86 | 37.19 | 36.35 | 36.86 | 36.86 | -2.02% | 6,606,732 |
| Feb 26, 2026 | 36.00 | 38.00 | 35.82 | 37.62 | 37.62 | 5.79% | 7,327,190 |
| Feb 25, 2026 | 35.32 | 35.61 | 34.71 | 35.56 | 35.56 | 1.46% | 5,126,849 |
| Feb 24, 2026 | 34.40 | 35.43 | 34.25 | 35.05 | 35.05 | 2.34% | 3,315,704 |
| Feb 23, 2026 | 36.46 | 36.55 | 33.80 | 34.25 | 34.25 | -6.90% | 6,141,435 |
| Feb 20, 2026 | 36.33 | 37.04 | 35.82 | 36.79 | 36.79 | 0.91% | 3,698,935 |
| 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 |