MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	35.330	35.420	34.970	35.240	35.240	2,385
2025-02-26	35.950	36.010	34.895	34.895	34.895	1,160
2025-02-25	36.390	36.560	35.140	35.662	35.662	4,311
2025-02-24	36.500	36.900	36.050	36.582	36.582	3,161
2025-02-21	38.300	38.440	36.598	36.598	36.598	5,423
2025-02-20	37.846	38.390	37.810	38.025	38.025	6,412
2025-02-19	37.786	38.227	37.770	38.064	38.064	1,004
2025-02-18	39.605	39.740	38.010	38.012	38.012	16,604
2025-02-14	41.045	41.278	39.760	39.910	39.910	8,802
2025-02-13	37.730	40.675	37.620	39.980	39.980	43,452
2025-02-12	34.600	34.600	34.140	34.318	34.318	2,428
2025-02-11	33.968	34.610	33.770	34.299	34.299	957
2025-02-10	34.600	34.760	33.840	33.840	33.840	2,026
2025-02-07	34.750	34.782	34.302	34.498	34.498	796
2025-02-06	34.500	34.940	34.300	34.721	34.721	2,728
2025-02-05	34.670	35.390	34.270	34.469	34.469	1,431
2025-02-04	34.500	35.020	34.417	34.620	34.620	2,032
2025-02-03	32.000	34.287	32.000	34.260	34.260	9,157
2025-01-31	34.530	34.810	34.192	34.300	34.300	4,544
2025-01-30	34.525	35.000	34.377	34.615	34.615	5,891
2025-01-29	33.580	34.339	33.440	34.240	34.240	3,718
2025-01-28	33.710	33.810	33.352	33.550	33.550	2,559
2025-01-27	33.000	33.730	32.790	33.515	33.515	6,268
2025-01-24	33.250	33.250	32.891	33.030	33.030	1,195
2025-01-23	32.660	33.365	32.310	33.240	33.240	2,740
2025-01-22	33.230	33.370	33.013	33.140	33.140	49,545
2025-01-21	33.000	33.550	33.000	33.320	33.320	2,371
2025-01-17	33.585	33.660	32.970	32.970	32.970	1,168
2025-01-16	33.190	33.361	32.820	33.185	33.185	3,422
2025-01-15	34.040	34.040	32.980	33.210	33.210	338
2025-01-14	32.341	32.806	32.100	32.806	32.806	1,181
2025-01-13	31.800	32.168	31.750	31.910	31.910	1,459
2025-01-10	32.510	32.510	31.880	32.109	32.109	1,649
2025-01-09	32.570	32.570	32.570	32.570	32.570	18
2025-01-08	33.300	33.300	32.500	32.760	32.760	1,959
2025-01-07	34.180	34.250	33.215	33.405	33.405	2,010
2025-01-06	35.130	35.130	34.108	34.108	34.108	76,482
2025-01-03	33.810	34.105	33.620	34.105	34.105	3,401
2025-01-02	34.940	35.090	33.572	33.599	33.599	2,431
2024-12-31	34.485	34.750	34.485	34.565	34.565	762
2024-12-30	35.250	35.250	34.100	34.600	34.600	1,234
2024-12-27	34.880	35.109	34.600	34.870	34.870	6,573
2024-12-24	34.290	34.814	34.211	34.814	34.814	1,163
2024-12-23	34.500	34.500	33.838	34.221	34.221	1,451
2024-12-20	33.330	34.780	33.100	34.382	34.382	3,114
2024-12-19	34.204	34.249	33.311	33.400	33.400	1,432
2024-12-18	35.700	35.820	34.990	35.000	35.000	1,303
2024-12-17	35.590	35.780	35.060	35.608	35.608	1,035
2024-12-16	36.000	36.550	35.680	35.905	35.905	66,564
2024-12-13	36.780	36.860	36.290	36.290	36.290	1,738
2024-12-12	36.800	37.574	36.720	37.140	37.140	5,727
2024-12-11	36.623	36.940	36.160	36.880	36.880	13,461
2024-12-10	36.910	37.100	36.240	36.762	36.762	6,479
2024-12-09	37.290	37.955	36.800	37.088	37.088	7,495
2024-12-06	37.360	37.830	36.642	36.642	36.642	7,328
2024-12-05	37.745	37.790	37.372	37.400	37.400	5,988
2024-12-04	37.520	37.580	37.185	37.233	37.233	2,966
2024-12-03	38.240	38.300	36.840	37.250	37.250	4,708
2024-12-02	38.230	38.411	37.856	38.180	38.180	5,612
2024-11-29	37.500	38.400	37.488	38.340	38.340	10,735

← NewerPage 8 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.