MGM Resorts International historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	40.010	41.870	39.328	41.870	41.856	4,231
2021-11-24	41.900	43.080	41.790	43.000	42.986	1,863
2021-11-23	44.590	44.590	42.735	42.735	42.721	195
2021-11-22	44.640	44.990	44.640	44.990	44.975	65
2021-11-19	43.650	44.700	43.533	44.170	44.155	204
2021-11-18	44.750	45.150	44.505	45.150	45.135	448
2021-11-17	45.650	46.188	45.440	45.480	45.465	264,974
2021-11-16	45.982	46.000	44.945	45.800	45.785	568
2021-11-15	45.610	46.002	45.610	45.890	45.875	835
2021-11-12	45.225	45.495	44.672	44.918	44.903	373
2021-11-11	45.940	46.080	45.481	45.542	45.527	1,985
2021-11-10	46.802	47.630	46.457	46.641	46.625	1,609
2021-11-09	48.440	48.440	47.401	47.404	47.388	1,590
2021-11-08	50.945	50.945	48.772	49.010	48.994	1,265
2021-11-05	49.990	50.975	49.340	50.582	50.565	3,349
2021-11-04	49.538	50.180	47.030	47.280	47.264	11,962
2021-11-03	47.650	49.010	47.620	48.760	48.744	3,863
2021-11-02	47.360	47.970	47.159	47.970	47.954	7,905
2021-11-01	47.440	48.430	47.260	48.430	48.414	7,213
2021-10-29	46.930	47.638	46.885	46.930	46.914	2,335
2021-10-28	47.250	47.250	46.256	47.090	47.074	1,583
2021-10-27	47.240	47.545	46.989	47.335	47.319	3,525
2021-10-26	48.620	48.620	47.081	47.120	47.104	896
2021-10-25	48.460	48.540	47.765	47.810	47.794	2,051
2021-10-22	48.100	48.350	47.772	47.990	47.974	1,011
2021-10-21	47.000	48.410	47.000	48.380	48.364	12,715
2021-10-20	47.530	47.775	46.815	46.815	46.799	2,957
2021-10-19	48.390	48.460	47.480	47.694	47.678	21,026
2021-10-18	47.855	48.255	47.360	47.690	47.674	4,835
2021-10-15	48.970	49.100	48.210	48.278	48.262	4,225
2021-10-14	48.121	48.748	48.060	48.260	48.244	2,905

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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