MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	37.910	39.380	37.560	38.160	38.160	1,177
2026-05-05	38.000	39.390	37.750	37.880	37.880	240
2026-05-04	38.760	39.280	37.400	38.210	38.210	114
2026-05-01	38.860	39.400	37.731	38.040	38.040	4,749
2026-04-30	39.290	40.500	37.950	39.480	39.480	1,144
2026-04-29	40.300	41.000	39.190	39.721	39.721	100
2026-04-28	39.520	41.000	39.500	40.760	40.760	739
2026-04-27	39.450	40.780	39.340	40.500	40.500	3,088
2026-04-24	39.940	39.940	37.800	39.090	39.090	899
2026-04-23	39.280	39.500	38.423	38.590	38.590	2,301
2026-04-22	38.500	40.400	38.430	39.080	39.080	153
2026-04-21	39.980	41.000	39.170	39.340	39.340	696
2026-04-20	38.400	39.900	37.000	38.800	38.800	777
2026-04-17	38.200	40.120	37.700	38.700	38.700	2,913
2026-04-16	38.460	38.990	37.300	38.330	38.330	5,718
2026-04-15	37.110	38.620	35.760	38.594	38.594	793
2026-04-14	36.500	37.070	35.500	36.510	36.510	185
2026-04-13	36.100	38.000	35.810	36.779	36.779	583
2026-04-10	37.200	37.500	36.000	37.161	37.161	541
2026-04-09	36.500	37.860	36.360	36.780	36.780	2,199
2026-04-08	39.020	39.600	37.490	37.780	37.780	1,652
2026-04-07	36.710	38.430	36.710	37.950	37.950	1,266
2026-04-02	36.200	36.660	35.000	36.254	36.254	620
2026-04-01	37.250	37.480	36.500	36.880	36.880	91
2026-03-31	35.620	36.685	34.760	36.684	36.684	921
2026-03-30	36.000	37.430	35.630	35.630	35.630	958
2026-03-27	37.500	37.910	36.140	36.175	36.175	1,071
2026-03-26	36.610	39.000	36.610	37.510	37.510	3,662
2026-03-25	38.000	38.280	37.020	37.380	37.380	293
2026-03-24	37.160	37.260	36.010	37.070	37.070	267
2026-03-23	35.370	37.931	34.720	37.931	37.931	3,264
2026-03-20	35.800	37.230	35.420	35.469	35.469	167
2026-03-19	35.500	36.490	34.400	36.355	36.355	258
2026-03-18	36.660	37.560	36.500	36.840	36.840	1,132
2026-03-17	36.180	37.600	35.350	37.040	37.040	4,360
2026-03-16	36.230	37.990	36.195	36.373	36.373	490
2026-03-13	35.800	37.302	35.800	36.640	36.640	306
2026-03-12	36.590	37.000	35.280	36.620	36.620	630
2026-03-11	35.400	35.670	34.430	35.550	35.550	11,179
2026-03-10	35.000	35.800	35.000	35.350	35.350	1,733
2026-03-09	35.390	35.390	33.684	35.170	35.170	547
2026-03-06	37.150	37.350	35.240	35.903	35.903	4,593
2026-03-05	36.900	36.900	35.940	36.530	36.530	820
2026-03-04	35.350	36.940	35.350	36.677	36.677	843
2026-03-03	35.150	35.890	34.030	35.890	35.890	937
2026-03-02	35.940	36.280	35.043	35.770	35.770	119
2026-02-27	36.890	37.620	36.480	36.690	36.690	576
2026-02-26	35.590	36.548	35.200	35.990	35.990	4,546
2026-02-25	35.470	35.500	34.720	35.340	35.340	601
2026-02-24	34.700	35.210	34.240	34.960	34.960	1,937
2026-02-23	36.300	37.220	33.870	34.219	34.219	1,977
2026-02-20	36.960	36.999	35.890	36.999	36.999	1,167
2026-02-19	37.000	37.100	35.803	36.280	36.280	300
2026-02-18	34.540	37.230	34.000	37.195	37.195	5,676
2026-02-17	34.200	34.550	33.571	33.750	33.750	972
2026-02-16	34.480	34.480	34.480	34.480	34.480	0
2026-02-13	34.360	34.720	33.890	34.480	34.480	1,386
2026-02-12	36.000	37.250	33.925	34.095	34.095	6,183
2026-02-11	37.680	38.000	36.500	36.500	36.500	607
2026-02-10	38.000	38.210	36.990	36.990	36.990	1,620

← NewerPage 3 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.