MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	39.910	41.362	39.810	41.351	41.351	4,088
2023-12-07	39.670	40.075	39.600	39.999	39.999	1,293
2023-12-06	39.670	40.250	39.520	39.640	39.640	1,940
2023-12-05	39.985	40.110	39.090	39.350	39.350	2,756
2023-12-04	40.545	41.270	40.420	40.420	40.420	472
2023-12-01	39.260	40.629	39.260	40.561	40.561	1,973
2023-11-30	39.630	39.630	39.290	39.360	39.360	329
2023-11-29	40.010	40.611	39.470	39.470	39.470	4,735
2023-11-28	40.040	40.040	39.801	39.959	39.959	1,698
2023-11-27	39.970	39.991	39.840	39.840	39.840	152
2023-11-24	40.350	40.350	39.960	40.180	40.180	490,911
2023-11-22	40.095	40.711	40.076	40.550	40.550	3,056
2023-11-21	39.664	39.890	39.620	39.790	39.790	981
2023-11-20	39.910	40.380	39.880	40.080	40.080	2,576
2023-11-17	40.610	40.704	39.700	40.020	40.020	3,286
2023-11-16	40.490	40.799	40.031	40.031	40.031	1,323
2023-11-15	40.520	41.271	40.260	40.600	40.600	5,346
2023-11-14	38.860	40.470	38.860	40.102	40.102	4,991
2023-11-13	38.300	38.610	37.950	37.950	37.950	2,487
2023-11-10	38.000	38.610	37.300	38.510	38.510	3,665
2023-11-09	40.100	40.230	38.038	38.415	38.415	12,779
2023-11-08	38.745	39.130	38.496	38.821	38.821	2,109
2023-11-07	38.320	38.360	38.070	38.192	38.192	1,294
2023-11-06	38.160	38.420	38.100	38.270	38.270	44,600
2023-11-03	36.250	38.540	36.250	38.480	38.480	492,935
2023-11-02	35.790	36.869	35.690	36.150	36.150	1,948
2023-11-01	35.050	35.360	34.430	34.430	34.430	912
2023-10-31	34.800	35.050	34.700	34.800	34.800	3,690
2023-10-30	34.740	34.858	34.320	34.830	34.830	1,284
2023-10-27	34.877	35.120	34.400	34.860	34.860	468
2023-10-26	34.800	35.350	34.480	34.940	34.940	274
2023-10-25	35.730	35.737	34.812	34.812	34.812	8,173
2023-10-24	36.930	37.130	36.590	36.590	36.590	329
2023-10-23	35.410	37.060	35.162	36.875	36.875	4,825
2023-10-20	35.820	35.820	35.310	35.642	35.642	2,399
2023-10-19	35.920	36.640	35.790	36.610	36.610	1,310
2023-10-18	36.460	36.460	35.580	35.970	35.970	3,938
2023-10-17	36.403	37.060	36.390	36.780	36.780	405
2023-10-16	36.780	37.050	36.235	37.001	37.001	2,629
2023-10-13	36.966	37.170	36.352	36.441	36.441	1,003
2023-10-12	38.200	38.235	37.000	37.000	37.000	3,236
2023-10-11	37.500	38.145	37.380	37.665	37.665	10,174
2023-10-10	37.384	37.929	37.312	37.312	37.312	3,522
2023-10-09	36.250	37.269	35.550	37.269	37.269	5,523
2023-10-06	35.728	36.810	35.091	36.810	36.810	4,999
2023-10-05	35.060	35.330	34.572	34.745	34.745	6,000
2023-10-04	35.806	36.158	34.790	34.790	34.790	2,271
2023-10-03	36.360	36.678	35.491	35.491	35.491	1,089
2023-10-02	36.730	36.991	36.610	36.735	36.735	1,357
2023-09-29	37.068	37.290	36.905	36.905	36.905	4,776
2023-09-28	36.430	36.828	36.221	36.600	36.600	2,717
2023-09-27	36.850	36.881	36.249	36.249	36.249	7,852
2023-09-26	36.800	37.309	36.800	37.269	37.269	3,125
2023-09-25	36.670	36.770	36.060	36.675	36.675	2,545
2023-09-22	37.355	37.355	36.555	36.600	36.600	2,261
2023-09-21	38.620	38.620	37.750	37.879	37.879	19,825
2023-09-20	39.365	39.525	38.968	39.292	39.292	2,439
2023-09-19	40.025	40.025	38.492	39.129	39.129	38,370
2023-09-18	40.950	41.160	40.400	40.400	40.400	2,104
2023-09-15	41.351	41.631	41.002	41.141	41.141	6,116

← NewerPage 13 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.