MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	37.170	37.950	37.130	37.800	37.800	1,308
2026-02-06	36.380	37.185	35.600	37.185	37.185	3,599
2026-02-05	36.860	37.200	34.810	34.810	34.810	2,065
2026-02-04	34.230	39.123	33.940	37.030	37.030	13,542
2026-02-03	33.520	34.905	33.000	33.701	33.701	2,581
2026-02-02	34.120	34.120	33.020	33.620	33.620	2,303
2026-01-30	33.080	33.340	32.560	33.035	33.035	4,485
2026-01-29	32.860	33.400	32.270	32.824	32.824	13,624
2026-01-28	33.520	33.770	33.131	33.140	33.140	11,028
2026-01-27	34.300	34.300	33.469	33.560	33.560	15,202
2026-01-26	34.060	34.310	33.630	33.980	33.980	14,404
2026-01-23	34.150	34.770	33.900	34.005	34.005	5,408
2026-01-22	34.300	34.680	33.950	34.525	34.525	1,492
2026-01-21	33.520	34.086	33.520	33.720	33.720	3,901
2026-01-20	34.500	34.990	33.582	33.582	33.582	1,129
2026-01-19	34.860	34.860	34.860	34.860	34.860	0
2026-01-16	35.230	35.230	33.200	34.860	34.860	13,439
2026-01-15	34.500	35.222	34.240	35.218	35.218	12,647
2026-01-14	34.440	34.890	34.220	34.220	34.220	6,675
2026-01-13	34.750	35.058	34.080	34.389	34.389	8,221
2026-01-12	34.530	34.828	33.950	34.828	34.828	1,287
2026-01-09	35.380	35.680	34.421	34.895	34.895	1,657
2026-01-08	34.080	36.002	33.450	36.002	36.002	3,239
2026-01-07	35.910	35.990	34.591	34.752	34.752	8,541
2026-01-06	36.240	36.240	35.540	35.999	35.999	11,737
2026-01-05	35.960	37.140	35.960	36.570	36.570	2,579
2026-01-02	36.800	36.900	36.150	36.150	36.150	2,782
2025-12-31	36.320	36.850	36.320	36.560	36.560	248
2025-12-30	37.240	37.380	36.790	37.050	37.050	2,604
2025-12-29	37.800	37.900	36.998	37.100	37.100	12,284
2025-12-24	36.860	37.290	36.560	37.190	37.190	31
2025-12-23	37.200	37.900	37.080	37.221	37.221	2,389
2025-12-22	37.250	37.615	37.120	37.532	37.532	4,872
2025-12-19	36.850	37.600	36.670	37.511	37.511	12,785
2025-12-18	36.200	36.980	36.040	36.645	36.645	4,638
2025-12-17	36.590	36.690	35.850	36.208	36.208	11,544
2025-12-16	37.180	37.630	36.830	37.080	37.080	15,561
2025-12-15	37.590	37.770	36.950	37.120	37.120	206
2025-12-12	37.550	38.150	37.300	37.792	37.792	6,026
2025-12-11	36.800	37.800	36.800	37.430	37.430	2,981
2025-12-10	36.110	36.775	35.950	36.490	36.490	5,396
2025-12-09	35.210	35.860	34.680	35.860	35.860	1,186
2025-12-08	36.150	36.340	35.360	35.363	35.363	5,807
2025-12-05	35.300	36.500	35.110	36.495	36.495	9,919
2025-12-04	35.470	35.850	34.990	35.305	35.305	579
2025-12-03	35.540	35.910	35.200	35.360	35.360	6,906
2025-12-02	35.000	36.000	34.920	35.450	35.450	2,956
2025-12-01	34.830	35.773	34.600	35.759	35.759	5,344
2025-11-28	34.850	35.600	34.770	35.355	35.355	5,296
2025-11-27	34.883	34.883	34.883	34.883	34.883	0
2025-11-26	34.150	34.932	33.820	34.883	34.883	6,274
2025-11-25	32.060	34.419	32.060	34.115	34.115	21,805
2025-11-24	32.700	32.970	31.500	32.630	32.630	6,689
2025-11-21	30.420	32.591	30.420	32.274	32.274	4,007
2025-11-20	31.390	32.002	31.180	31.180	31.180	2,526
2025-11-19	31.000	31.870	30.930	31.230	31.230	1,059
2025-11-18	31.100	31.700	30.570	31.700	31.700	1,502
2025-11-17	32.095	32.170	31.295	31.295	31.295	3,175
2025-11-14	32.060	32.685	32.060	32.270	32.270	2,728
2025-11-13	33.100	33.410	32.950	33.089	33.089	1,335

← NewerPage 4 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.