MGM Resorts International MGM
NYSE · United States · Consumer Services
$31.05-0.47 (-1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.05 | -1.49% | $31.75 | $31.80 | $30.96 | 6.18M |
| 2026-09-29 | $31.52 | -1.07% | $32.10 | $32.22 | $31.40 | 5.37M |
| 2026-09-28 | $31.86 | -2.21% | $32.69 | $32.88 | $31.72 | 9.36M |
| 2026-09-25 | $32.58 | -3.29% | $33.99 | $34.50 | $32.28 | 11.25M |
| 2026-09-24 | $33.69 | -10.99% | $33.87 | $34.54 | $33.43 | 19.88M |
| 2026-09-23 | $37.85 | -2.70% | $38.54 | $38.98 | $37.64 | 3.22M |
| 2026-09-22 | $38.90 | +0.44% | $38.97 | $39.43 | $38.43 | 3.54M |
| 2026-09-21 | $38.73 | +2.43% | $38.25 | $38.78 | $37.52 | 2.46M |
| 2026-09-18 | $37.81 | -1.31% | $38.33 | $38.33 | $37.50 | 7.85M |
| 2026-09-17 | $38.31 | -0.21% | $38.78 | $38.97 | $38.18 | 1.94M |
| 2026-09-16 | $38.39 | -2.12% | $39.22 | $39.24 | $38.14 | 2.78M |
| 2026-09-15 | $39.22 | -1.53% | $39.60 | $39.78 | $39.17 | 2.06M |
| 2026-09-14 | $39.83 | -0.15% | $39.85 | $40.08 | $39.51 | 1.86M |
| 2026-09-11 | $39.89 | -2.06% | $40.83 | $41.20 | $39.89 | 2.24M |
| 2026-09-10 | $40.73 | +0.17% | $40.75 | $41.12 | $40.46 | 2.19M |
| 2026-09-09 | $40.66 | -0.20% | $40.70 | $40.71 | $40.05 | 2.80M |
| 2026-09-08 | $40.74 | -1.16% | $41.07 | $41.36 | $40.53 | 2.65M |
| 2026-09-04 | $41.22 | +0.22% | $41.04 | $41.56 | $40.93 | 1.47M |
| 2026-09-03 | $41.13 | -0.75% | $41.51 | $41.66 | $40.86 | 1.66M |
| 2026-09-02 | $41.44 | +1.64% | $40.92 | $42.12 | $40.92 | 1.74M |
| 2026-09-01 | $40.77 | -1.43% | $40.65 | $41.69 | $40.61 | 2.00M |
| 2026-08-31 | $41.36 | -2.18% | $42.35 | $42.36 | $41.29 | 2.21M |
| 2026-08-28 | $42.28 | -1.61% | $43.23 | $43.44 | $42.25 | 1.67M |
| 2026-08-27 | $42.97 | -1.13% | $43.63 | $43.63 | $42.80 | 1.98M |
| 2026-08-26 | $43.46 | +0.28% | $43.33 | $43.62 | $43.00 | 1.90M |
| 2026-08-25 | $43.34 | -0.80% | $43.66 | $43.76 | $43.27 | 2.11M |
| 2026-08-24 | $43.69 | -0.11% | $44.10 | $44.31 | $43.64 | 1.57M |
| 2026-08-21 | $43.74 | +1.32% | $43.23 | $43.83 | $42.86 | 1.95M |
| 2026-08-20 | $43.17 | -0.12% | $43.00 | $43.19 | $42.58 | 1.45M |
| 2026-08-19 | $43.22 | -0.23% | $43.70 | $43.70 | $42.92 | 1.79M |
| 2026-08-18 | $43.32 | -1.05% | $43.87 | $43.88 | $43.30 | 1.63M |
| 2026-08-17 | $43.78 | -0.73% | $43.94 | $44.10 | $43.56 | 2.34M |
| 2026-08-14 | $44.10 | +0.07% | $44.07 | $44.41 | $43.93 | 1.71M |
| 2026-08-13 | $44.07 | +0.20% | $44.03 | $44.42 | $43.86 | 1.58M |
| 2026-08-12 | $43.98 | -0.34% | $43.95 | $44.19 | $43.68 | 1.54M |
| 2026-08-11 | $44.13 | +1.78% | $43.35 | $44.26 | $43.29 | 1.84M |
| 2026-08-10 | $43.36 | -2.50% | $44.09 | $44.39 | $43.31 | 2.46M |
| 2026-08-07 | $44.47 | -0.51% | $44.54 | $44.88 | $44.16 | 2.84M |
| 2026-08-06 | $44.70 | +0.43% | $44.41 | $45.27 | $44.36 | 2.65M |
| 2026-08-05 | $44.51 | -2.65% | $45.89 | $46.14 | $44.43 | 2.96M |
| 2026-08-04 | $45.72 | +2.74% | $44.67 | $45.81 | $44.45 | 4.28M |
| 2026-08-03 | $44.50 | -0.16% | $44.82 | $45.28 | $44.22 | 3.21M |
| 2026-07-31 | $44.57 | -2.39% | $45.39 | $45.57 | $43.94 | 3.66M |
| 2026-07-30 | $45.66 | -0.37% | $45.97 | $46.23 | $45.05 | 3.51M |
| 2026-07-29 | $45.83 | -0.80% | $46.05 | $46.26 | $45.48 | 2.39M |
| 2026-07-28 | $46.20 | -0.22% | $46.42 | $46.59 | $45.56 | 2.55M |
| 2026-07-27 | $46.30 | +1.67% | $45.65 | $46.40 | $45.62 | 2.25M |
| 2026-07-24 | $45.54 | +1.22% | $45.13 | $46.37 | $45.05 | 2.35M |
| 2026-07-23 | $44.99 | -1.10% | $45.37 | $45.37 | $44.82 | 2.14M |
| 2026-07-22 | $45.49 | -0.39% | $45.72 | $45.83 | $45.15 | 1.53M |
| 2026-07-21 | $45.67 | -1.45% | $46.34 | $46.40 | $45.62 | 1.85M |
| 2026-07-20 | $46.34 | +0.46% | $46.32 | $47.16 | $46.24 | 1.95M |
| 2026-07-17 | $46.13 | -1.64% | $46.69 | $46.69 | $46.00 | 2.23M |
| 2026-07-16 | $46.90 | +0.13% | $46.65 | $47.10 | $46.30 | 1.77M |
| 2026-07-15 | $46.84 | +0.36% | $46.67 | $47.29 | $46.31 | 3.19M |
| 2026-07-14 | $46.67 | -1.21% | $47.30 | $47.39 | $46.52 | 2.02M |
| 2026-07-13 | $47.24 | +0.77% | $48.14 | $48.25 | $46.66 | 2.81M |
| 2026-07-10 | $46.88 | +0.95% | $46.80 | $47.63 | $46.74 | 1.63M |
| 2026-07-09 | $46.44 | -0.34% | $46.32 | $46.88 | $46.09 | 1.92M |
| 2026-07-08 | $46.60 | -0.09% | $46.80 | $46.85 | $46.13 | 2.60M |
| 2026-07-07 | $46.64 | -0.51% | $46.90 | $47.27 | $46.23 | 3.26M |
| 2026-07-06 | $46.88 | -0.47% | $47.00 | $47.10 | $46.13 | 2.43M |
| 2026-07-02 | $47.10 | -0.88% | $47.60 | $47.87 | $46.74 | 3.14M |
| 2026-07-01 | $47.52 | -0.61% | $47.80 | $48.14 | $47.49 | 3.56M |
| 2026-06-30 | $47.81 | -3.78% | $49.25 | $49.32 | $47.56 | 4.42M |
| 2026-06-29 | $49.69 | +1.02% | $48.90 | $50.55 | $48.63 | 4.30M |
| 2026-06-26 | $49.19 | +4.22% | $47.55 | $49.25 | $47.20 | 5.23M |
| 2026-06-25 | $47.20 | +0.23% | $47.45 | $48.23 | $46.65 | 3.28M |
| 2026-06-24 | $47.09 | +0.36% | $46.99 | $47.62 | $46.50 | 2.79M |
| 2026-06-23 | $46.92 | +0.75% | $46.26 | $46.98 | $46.22 | 2.15M |
| 2026-06-22 | $46.57 | -0.58% | $46.83 | $47.09 | $46.14 | 2.87M |
| 2026-06-18 | $46.84 | -0.21% | $47.60 | $48.18 | $46.71 | 5.36M |
| 2026-06-17 | $46.94 | -2.17% | $47.97 | $48.30 | $46.94 | 3.76M |
| 2026-06-16 | $47.98 | -1.32% | $49.35 | $49.45 | $47.70 | 3.42M |
| 2026-06-15 | $48.62 | -0.71% | $49.25 | $49.81 | $48.52 | 4.96M |
| 2026-06-12 | $48.97 | +3.71% | $48.15 | $49.36 | $47.94 | 4.81M |
| 2026-06-11 | $47.22 | +0.66% | $46.84 | $47.29 | $46.49 | 2.18M |
| 2026-06-10 | $46.91 | -0.51% | $46.68 | $47.37 | $46.59 | 2.20M |
| 2026-06-09 | $47.15 | -0.23% | $47.39 | $48.04 | $46.16 | 4.16M |
| 2026-06-08 | $47.26 | -0.53% | $47.48 | $47.72 | $47.07 | 3.04M |
| 2026-06-05 | $47.51 | -0.90% | $48.12 | $48.21 | $47.20 | 3.27M |
| 2026-06-04 | $47.94 | -0.75% | $48.72 | $48.72 | $47.67 | 3.69M |
| 2026-06-03 | $48.30 | -0.12% | $48.08 | $48.75 | $47.71 | 5.91M |
| 2026-06-02 | $48.36 | -4.60% | $50.50 | $50.50 | $48.22 | 9.84M |
| 2026-06-01 | $50.69 | +16.08% | $48.46 | $51.59 | $48.30 | 27.68M |
| 2026-05-29 | $43.67 | +1.72% | $43.00 | $44.28 | $42.72 | 6.90M |
| 2026-05-28 | $42.93 | +2.34% | $41.93 | $43.20 | $41.18 | 6.41M |
| 2026-05-27 | $41.95 | +9.10% | $40.32 | $42.71 | $40.32 | 10.05M |
| 2026-05-26 | $38.45 | +0.13% | $38.45 | $38.58 | $37.91 | 3.00M |
| 2026-05-22 | $38.40 | +1.96% | $37.74 | $38.75 | $37.72 | 4.84M |