MGM Resorts International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	36.385	37.260	35.800	36.820	36.820	6,624
2024-09-03	37.190	37.370	36.105	36.390	36.390	3,503
2024-08-30	37.680	37.680	36.922	37.080	37.080	2,300
2024-08-29	37.270	37.825	37.270	37.825	37.825	4,434
2024-08-28	37.160	37.160	36.661	36.661	36.661	20,987
2024-08-27	37.945	38.080	37.700	38.080	38.080	4,438
2024-08-23	38.850	39.250	38.620	38.951	38.951	3,084
2024-08-22	39.700	39.700	39.010	39.010	39.010	2,707
2024-08-21	39.810	39.950	39.700	39.790	39.790	806
2024-08-20	39.990	40.040	39.640	39.895	39.895	2,804
2024-08-19	38.900	39.880	38.900	39.850	39.850	61,267
2024-08-16	39.040	39.561	39.002	39.162	39.162	4,244
2024-08-15	39.080	39.390	38.730	39.300	39.300	4,184
2024-08-14	38.190	38.503	37.650	37.980	37.980	16,010
2024-08-13	37.562	38.365	37.130	38.020	38.020	5,215
2024-08-12	37.319	37.809	37.105	37.668	37.668	5,398
2024-08-09	37.350	37.701	37.190	37.610	37.610	2,970
2024-08-08	36.850	37.930	36.790	37.500	37.500	4,363
2024-08-07	36.830	37.580	36.650	36.721	36.721	39,309
2024-08-06	34.250	35.630	34.250	35.630	35.630	18,127
2024-08-05	33.711	34.435	33.480	34.150	34.150	6,619
2024-08-02	36.240	37.290	35.000	35.350	35.350	104,351
2024-08-01	41.980	41.980	36.650	36.980	36.980	33,434
2024-07-31	43.130	43.990	43.130	43.520	43.520	8,754
2024-07-30	43.030	43.510	42.655	42.731	42.731	3,272
2024-07-29	41.470	43.065	41.470	42.830	42.830	4,766
2024-07-26	42.035	42.220	41.397	41.800	41.800	2,413
2024-07-25	42.500	42.600	42.000	42.000	42.000	713
2024-07-24	43.494	43.708	42.658	42.902	42.902	1,419
2024-07-23	43.610	43.770	43.339	43.605	43.605	216,191
2024-07-22	45.301	45.301	43.918	44.140	44.140	3,909
2024-07-19	45.480	45.480	44.710	45.200	45.200	2,573
2024-07-18	45.940	46.790	45.670	45.672	45.672	3,225
2024-07-17	46.580	47.250	46.295	46.295	46.295	2,695
2024-07-16	46.290	46.880	46.060	46.800	46.800	193,113
2024-07-15	46.460	46.460	45.872	46.195	46.195	3,127
2024-07-12	46.010	46.540	45.950	46.540	46.540	4,501
2024-07-11	44.260	45.980	44.230	45.928	45.928	7,131
2024-07-10	43.990	43.997	43.530	43.660	43.660	1,010
2024-07-09	43.650	44.160	43.550	44.030	44.030	5,381
2024-07-08	43.470	43.671	43.100	43.610	43.610	1,577
2024-07-05	42.860	43.159	42.710	42.820	42.820	988
2024-07-03	42.900	43.881	42.900	43.417	43.417	8,474
2024-07-02	42.980	43.050	42.360	42.408	42.408	2,374
2024-07-01	44.480	44.550	42.705	42.790	42.790	2,903
2024-06-28	43.560	44.330	43.370	44.160	44.160	257,608
2024-06-27	42.420	43.125	42.420	43.040	43.040	672
2024-06-26	41.960	42.465	41.790	42.345	42.345	188,514
2024-06-25	42.450	42.450	41.640	41.769	41.769	141,933
2024-06-24	42.040	42.430	42.010	42.181	42.181	558
2024-06-21	41.700	42.085	41.680	41.920	41.920	922
2024-06-20	40.380	42.200	40.380	42.061	42.061	6,295
2024-06-18	40.420	40.630	40.270	40.272	40.272	4,380
2024-06-17	39.610	40.151	39.025	40.151	40.151	3,412
2024-06-14	40.004	40.145	39.620	39.840	39.840	966
2024-06-13	40.430	40.519	40.300	40.519	40.519	1,772
2024-06-12	41.410	41.680	40.555	40.660	40.660	4,124
2024-06-11	40.637	40.745	39.850	40.729	40.729	3,368
2024-06-10	40.470	40.930	40.465	40.860	40.860	433
2024-06-07	39.660	40.440	39.660	40.390	40.390	1,400

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-08	0.0025 USD
2022-09-08	0.0025 USD
2022-06-09	0.0025 USD
2022-03-09	0.0025 USD
2021-12-09	0.0025 USD
2021-09-09	0.0025 USD
2021-06-09	0.0025 USD
2021-03-09	0.0025 USD
2020-12-09	0.0025 USD
2020-09-09	0.0025 USD
2020-06-09	0.0025 USD
2020-03-09	0.1500 USD
2019-12-09	0.1300 USD
2019-09-09	0.1300 USD
2019-06-07	0.1300 USD
2019-03-07	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.