MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	32.110	32.220	31.771	31.919	31.919	1,386
2025-05-27	31.640	32.270	31.390	32.191	32.191	11,418
2025-05-23	30.500	31.550	30.500	31.158	31.158	1,867
2025-05-22	31.250	31.330	30.770	31.090	31.090	2,232
2025-05-21	32.500	32.510	31.640	31.640	31.640	4,822
2025-05-20	33.365	33.550	32.945	33.028	33.028	5,373
2025-05-19	33.286	33.731	33.250	33.535	33.535	1,116
2025-05-16	34.390	34.400	33.840	34.049	34.049	2,444
2025-05-15	34.560	34.570	33.950	34.400	34.400	1,104
2025-05-14	34.700	35.240	34.690	34.872	34.872	504
2025-05-13	34.700	35.000	34.630	34.900	34.900	2,884
2025-05-12	34.000	34.684	33.985	34.285	34.285	1,421
2025-05-09	32.270	32.480	32.270	32.355	32.355	604
2025-05-08	31.920	32.600	31.648	32.290	32.290	5,022
2025-05-07	31.290	32.070	31.290	31.605	31.605	1,321
2025-05-06	31.900	31.900	31.360	31.485	31.485	3,590
2025-05-02	31.120	32.230	31.120	31.928	31.928	13,198
2025-05-01	33.125	33.200	30.310	30.510	30.510	9,327
2025-04-30	31.020	31.300	30.590	31.270	31.270	13,368
2025-04-29	32.180	32.258	31.396	31.633	31.633	4,661
2025-04-28	31.990	32.650	31.880	32.051	32.051	3,454
2025-04-25	31.540	32.265	31.466	31.470	31.470	1,629
2025-04-24	30.680	31.520	30.640	31.520	31.520	2,267
2025-04-23	31.428	32.280	30.730	31.045	31.045	7,857
2025-04-22	29.020	30.069	28.920	29.876	29.876	43,508
2025-04-17	28.650	29.190	28.540	29.030	29.030	215
2025-04-16	29.590	29.590	28.400	28.400	28.400	756
2025-04-15	29.620	30.150	29.620	29.720	29.720	3,128
2025-04-14	30.000	30.040	29.000	29.506	29.506	5,213
2025-04-11	28.660	29.304	28.350	29.304	29.304	688
2025-04-10	29.220	29.349	27.924	28.640	28.640	7,373
2025-04-09	25.630	28.998	25.630	28.998	28.998	7,870
2025-04-08	26.710	27.650	26.234	26.345	26.345	5,106
2025-04-07	26.460	27.877	25.690	26.593	26.593	12,741
2025-04-04	26.750	27.315	25.612	27.315	27.315	22,477
2025-04-03	28.910	29.170	27.559	28.220	28.220	5,109
2025-04-02	29.630	30.720	29.630	30.460	30.460	839
2025-04-01	29.500	29.980	28.980	29.555	29.555	11,523
2025-03-31	30.010	30.010	28.644	29.870	29.870	9,151
2025-03-28	31.260	31.500	30.272	30.470	30.470	2,712
2025-03-27	31.860	32.335	31.774	31.930	31.930	3,172
2025-03-26	32.040	32.211	31.900	31.900	31.900	54,225
2025-03-25	32.610	32.690	31.927	32.060	32.060	5,774
2025-03-24	31.840	32.369	31.760	32.369	32.369	2,680
2025-03-21	31.950	31.950	31.250	31.385	31.385	3,623
2025-03-20	32.570	33.190	32.400	32.530	32.530	1,440
2025-03-19	32.040	32.912	31.990	32.835	32.835	1,960
2025-03-18	32.330	32.380	31.670	31.810	31.810	950
2025-03-17	31.910	32.860	31.800	32.681	32.681	4,188
2025-03-14	30.850	31.789	30.850	31.628	31.628	3,461
2025-03-13	31.000	31.380	30.000	30.330	30.330	17,842
2025-03-12	31.100	31.714	30.630	31.110	31.110	4,988
2025-03-11	31.860	31.860	30.810	31.775	31.775	8,458
2025-03-10	31.250	32.941	31.250	31.642	31.642	3,583
2025-03-07	31.690	31.745	30.770	31.740	31.740	2,579
2025-03-06	32.370	32.692	31.848	31.860	31.860	2,395
2025-03-05	32.720	33.140	32.238	33.030	33.030	7,863
2025-03-04	33.300	34.000	31.720	33.170	33.170	29,191
2025-03-03	35.180	35.540	33.981	34.050	34.050	3,520
2025-02-28	34.610	34.982	34.231	34.250	34.250	4,973

← NewerPage 7 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.