MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	32.960	33.380	32.800	33.158	33.158	10,662
2025-11-11	32.940	33.470	32.860	32.930	32.930	874
2025-11-10	33.320	33.440	32.710	33.080	33.080	1,188
2025-11-07	31.501	32.430	31.420	32.240	32.240	915
2025-11-06	32.200	32.970	31.950	31.960	31.960	429
2025-11-05	32.219	32.359	31.960	32.351	32.351	1,808
2025-11-04	31.402	32.010	31.260	31.972	31.972	3,527
2025-11-03	31.960	32.118	31.760	32.009	32.009	854
2025-10-31	30.670	32.010	30.510	31.720	31.720	976
2025-10-30	29.150	31.200	29.000	30.940	30.940	3,666
2025-10-29	31.950	31.950	31.170	31.260	31.260	5,214
2025-10-28	32.580	32.610	31.910	31.979	31.979	2,868
2025-10-27	33.200	33.230	32.750	32.880	32.880	1,306
2025-10-24	33.500	33.500	32.860	32.928	32.928	486
2025-10-23	32.750	33.560	32.750	33.120	33.120	3,332
2025-10-22	32.700	33.030	32.598	32.859	32.859	453
2025-10-21	31.800	32.752	31.790	32.750	32.750	3,270
2025-10-20	31.890	32.410	31.810	31.970	31.970	2,213
2025-10-17	31.510	31.850	31.410	31.420	31.420	250
2025-10-16	32.480	32.480	31.430	31.690	31.690	2,398
2025-10-15	32.720	32.755	32.331	32.331	32.331	2,293
2025-10-14	31.840	32.959	31.200	32.950	32.950	2,951
2025-10-13	31.920	32.010	31.370	31.630	31.630	3,983
2025-10-10	32.500	32.550	31.561	32.092	32.092	2,951
2025-10-09	32.370	32.770	32.180	32.311	32.311	900
2025-10-08	33.025	33.170	32.400	32.400	32.400	3,152
2025-10-07	33.920	33.960	33.090	33.339	33.339	3,971
2025-10-06	34.180	34.300	33.767	34.199	34.199	3,381
2025-10-03	34.870	35.140	33.600	34.380	34.380	6,852
2025-10-02	34.810	35.510	34.330	34.699	34.699	4,495
2025-10-01	34.340	34.790	34.252	34.639	34.639	1,421
2025-09-30	36.300	36.610	34.385	34.390	34.390	5,735
2025-09-29	36.050	36.749	35.710	36.749	36.749	2,389
2025-09-26	34.530	35.780	34.460	35.630	35.630	4,726
2025-09-25	34.335	34.705	34.175	34.190	34.190	1,822
2025-09-24	34.950	34.950	34.125	34.211	34.211	5,088
2025-09-23	34.795	35.151	34.600	34.760	34.760	2,121
2025-09-22	35.730	35.880	34.528	34.675	34.675	5,427
2025-09-19	36.180	36.520	35.810	35.810	35.810	1,832
2025-09-18	35.460	35.860	35.340	35.761	35.761	1,281
2025-09-17	35.405	35.712	35.240	35.410	35.410	1,343
2025-09-16	35.600	35.990	34.910	35.250	35.250	4,689
2025-09-15	34.666	36.225	34.610	35.595	35.595	14,470
2025-09-12	35.143	35.143	34.490	34.730	34.730	8,874
2025-09-11	35.930	36.000	35.355	35.559	35.559	3,537
2025-09-10	35.950	36.240	35.870	36.145	36.145	2,004
2025-09-09	36.050	36.385	35.900	36.088	36.088	325
2025-09-08	36.660	36.660	35.910	36.549	36.549	5,229
2025-09-05	37.230	38.150	36.485	36.485	36.485	2,006
2025-09-04	38.200	38.330	37.000	37.089	37.089	1,068
2025-09-03	38.660	39.110	38.180	38.190	38.190	4,616
2025-09-02	39.600	39.690	38.451	38.605	38.605	4,234
2025-09-01	39.691	39.691	39.691	39.691	39.691	0
2025-08-29	39.590	39.740	39.315	39.691	39.691	74,026
2025-08-28	39.990	40.151	39.400	39.541	39.541	2,320
2025-08-27	38.300	39.302	38.300	39.288	39.288	1,688
2025-08-26	37.950	38.610	37.950	38.430	38.430	3,452
2025-08-25	38.000	38.195	37.820	38.050	38.050	2,707
2025-08-22	36.470	37.819	36.360	37.819	37.819	1,700
2025-08-21	36.070	36.480	36.000	36.380	36.380	1,983

← NewerPage 5 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.