MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	36.570	36.570	36.139	36.349	36.349	983
2025-08-19	36.360	36.790	36.220	36.508	36.508	709
2025-08-18	35.990	36.310	35.920	36.110	36.110	764
2025-08-15	36.300	36.650	36.290	36.319	36.319	146
2025-08-14	36.005	36.280	35.830	36.259	36.259	1,174
2025-08-13	35.300	36.195	35.120	36.195	36.195	324
2025-08-12	34.510	35.445	34.510	35.445	35.445	785
2025-08-11	34.170	34.500	33.995	33.995	33.995	347
2025-08-08	34.590	34.700	33.881	34.340	34.340	2,344
2025-08-07	35.332	35.510	34.351	34.401	34.401	5,981
2025-08-06	35.020	35.220	34.869	35.015	35.015	1,074
2025-08-05	35.380	35.440	34.279	35.050	35.050	2,715
2025-08-04	35.860	35.950	35.330	35.640	35.640	1,489
2025-08-01	36.480	36.480	34.995	35.979	35.979	2,013
2025-07-31	36.760	36.760	35.570	36.251	36.251	4,831
2025-07-30	37.460	38.400	37.245	38.400	38.400	5,512
2025-07-29	38.560	38.750	37.055	37.055	37.055	6,490
2025-07-28	38.540	39.290	38.450	38.771	38.771	865
2025-07-25	37.023	38.135	37.000	38.135	38.135	675
2025-07-24	38.550	38.550	38.134	38.134	38.134	726
2025-07-23	38.400	38.710	38.305	38.305	38.305	82
2025-07-22	36.940	37.398	36.910	37.398	37.398	1,677
2025-07-21	37.590	37.641	37.325	37.475	37.475	870
2025-07-18	37.950	37.960	37.085	37.085	37.085	4,338
2025-07-17	37.000	37.940	37.000	37.939	37.939	509
2025-07-16	37.810	38.000	37.040	37.380	37.380	4,536
2025-07-15	38.330	38.330	37.605	37.711	37.711	1,245
2025-07-14	37.410	37.900	37.379	37.800	37.800	3,681
2025-07-11	38.699	38.699	37.970	37.971	37.971	240
2025-07-10	38.115	38.609	37.910	38.392	38.392	1,350
2025-07-09	37.600	37.720	37.502	37.512	37.512	399
2025-07-08	37.260	37.692	37.120	37.485	37.485	1,080
2025-07-07	36.743	37.370	36.300	36.855	36.855	3,069
2025-07-04	37.422	37.422	37.422	37.422	37.422	0
2025-07-03	37.632	38.020	37.422	37.422	37.422	3,977
2025-07-02	36.950	37.562	36.714	37.430	37.430	4,610
2025-07-01	34.770	37.011	34.400	36.671	36.671	27,025
2025-06-30	34.480	34.634	34.219	34.219	34.219	5,402
2025-06-27	33.920	34.360	33.830	34.331	34.331	5,316
2025-06-26	33.690	34.232	33.645	34.232	34.232	9,881
2025-06-25	34.200	34.210	33.780	33.840	33.840	1,636
2025-06-24	33.669	34.250	33.669	33.958	33.958	5,825
2025-06-23	33.980	33.980	32.401	32.855	32.855	5,018
2025-06-20	34.310	34.710	33.490	33.490	33.490	8,065
2025-06-19	33.841	33.841	33.841	33.841	33.841	0
2025-06-18	33.570	34.390	33.470	33.841	33.841	11,714
2025-06-17	34.000	34.020	33.450	33.478	33.478	5,106
2025-06-16	32.500	34.425	32.460	34.375	34.375	19,390
2025-06-13	32.000	32.502	31.420	32.240	32.240	11,555
2025-06-12	32.680	33.106	32.410	32.799	32.799	799
2025-06-11	33.760	33.920	33.000	33.330	33.330	2,101
2025-06-10	32.640	33.442	32.500	33.421	33.421	2,451
2025-06-09	32.180	32.529	32.060	32.395	32.395	4,955
2025-06-06	31.690	31.990	31.680	31.730	31.730	453
2025-06-05	32.110	32.500	31.490	31.630	31.630	4,125
2025-06-04	31.960	32.210	31.660	32.160	32.160	917
2025-06-03	31.110	32.140	30.670	32.020	32.020	95,686
2025-06-02	31.575	31.680	30.855	31.129	31.129	25,648
2025-05-30	31.336	31.790	31.260	31.499	31.499	3,769
2025-05-29	32.220	32.220	31.549	31.691	31.691	5,220

← NewerPage 6 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.