MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	45.180	46.300	45.180	45.910	45.910	466
2026-07-29	46.600	46.600	45.620	46.005	46.005	255
2026-07-28	46.400	46.420	45.585	46.240	46.240	487
2026-07-27	45.240	46.390	45.240	46.080	46.080	56
2026-07-24	44.860	46.050	44.860	45.760	45.760	421
2026-07-23	44.320	45.810	44.320	45.010	45.010	30
2026-07-22	45.750	46.250	45.350	45.750	45.750	314
2026-07-21	47.540	47.540	45.745	46.025	46.025	2,789
2026-07-20	46.200	47.080	45.100	46.860	46.860	636
2026-07-17	46.920	46.920	46.440	46.450	46.450	234
2026-07-16	46.370	47.120	46.310	46.730	46.730	315
2026-07-15	47.300	47.300	46.500	46.500	46.500	15
2026-07-14	46.500	47.530	46.500	46.710	46.710	23
2026-07-13	46.880	48.300	46.010	47.170	47.170	523
2026-07-10	46.250	47.600	46.250	47.090	47.090	331
2026-07-09	46.150	46.860	46.100	46.860	46.860	729
2026-07-08	46.580	47.000	46.221	46.340	46.340	729
2026-07-07	47.010	47.300	46.100	46.460	46.460	1,685
2026-07-06	47.000	47.360	46.130	46.580	46.580	6,649
2026-07-03	46.780	46.780	46.780	46.780	46.780	0
2026-07-02	47.120	47.870	46.780	46.780	46.780	397
2026-07-01	47.980	48.240	47.150	47.640	47.640	1,123
2026-06-30	50.180	50.180	47.871	47.871	47.871	589
2026-06-29	50.000	50.410	48.660	50.120	50.120	1,749
2026-06-26	47.200	48.999	46.160	48.800	48.800	669
2026-06-25	47.480	48.229	47.000	47.103	47.103	1,566
2026-06-24	46.000	47.500	46.000	47.109	47.109	2,654
2026-06-23	46.260	46.900	46.260	46.900	46.900	503
2026-06-22	47.090	48.000	46.250	46.590	46.590	336
2026-06-19	47.410	47.410	47.410	47.410	47.410	0
2026-06-18	47.100	48.000	47.000	47.410	47.410	1,042
2026-06-17	48.480	48.480	47.272	47.272	47.272	2,906
2026-06-16	49.040	49.530	48.092	48.210	48.210	1,010
2026-06-15	49.960	50.890	48.940	49.020	49.020	7,141
2026-06-12	47.600	48.970	47.196	48.900	48.900	5,373
2026-06-11	47.250	47.900	46.600	46.690	46.690	98
2026-06-10	48.480	48.480	46.641	46.730	46.730	50
2026-06-09	47.710	48.000	46.150	46.860	46.860	3,680
2026-06-08	46.000	47.720	46.000	47.230	47.230	757
2026-06-05	48.240	48.240	47.310	47.380	47.380	954
2026-06-04	47.650	48.750	47.650	47.701	47.701	185
2026-06-03	48.000	48.660	46.880	48.660	48.660	1,628
2026-06-02	50.220	51.140	48.750	48.910	48.910	2,878
2026-06-01	43.670	51.165	42.110	50.870	50.870	16,586
2026-05-29	42.500	44.260	42.500	44.131	44.131	1,749
2026-05-28	42.000	43.170	41.239	43.160	43.160	2,374
2026-05-27	39.430	42.680	39.010	42.140	42.140	16,942
2026-05-26	38.400	39.000	38.100	38.420	38.420	207
2026-05-22	37.330	38.710	37.330	38.620	38.620	1,446
2026-05-21	36.180	37.300	35.610	37.300	37.300	70
2026-05-20	35.500	36.700	35.010	36.610	36.610	3,421
2026-05-19	37.160	37.310	36.150	36.150	36.150	141
2026-05-18	36.960	37.500	36.510	37.190	37.190	3,122
2026-05-15	36.960	37.170	36.150	37.103	37.103	20
2026-05-14	38.000	38.022	36.000	37.010	37.010	603
2026-05-13	36.650	37.772	36.180	37.690	37.690	467
2026-05-12	37.520	38.280	36.550	37.351	37.351	778
2026-05-11	38.800	39.990	37.330	37.550	37.550	806
2026-05-08	37.860	38.860	36.860	38.711	38.711	261
2026-05-07	38.000	39.990	37.260	38.250	38.250	7,538

← NewerPage 2 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.