MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	37.500	38.400	37.488	38.340	38.340	10,735
2024-11-27	37.760	38.020	37.440	37.578	37.578	3,270
2024-11-26	37.979	38.210	37.370	37.520	37.520	1,504
2024-11-25	38.100	38.300	37.808	38.050	38.050	9,153
2024-11-22	37.784	38.200	37.635	38.035	38.035	6,604
2024-11-21	37.430	38.035	37.325	37.990	37.990	5,352
2024-11-20	37.280	37.280	36.734	36.855	36.855	4,691
2024-11-19	36.584	37.109	36.350	37.109	37.109	4,145
2024-11-18	37.330	37.350	36.730	36.852	36.852	2,118
2024-11-15	37.350	37.500	36.838	37.290	37.290	6,624
2024-11-14	38.167	38.489	37.620	37.765	37.765	18,744
2024-11-13	36.860	37.850	36.690	37.850	37.850	9,611
2024-11-12	36.000	36.500	35.781	36.311	36.311	5,965
2024-11-11	36.840	37.090	36.471	36.515	36.515	4,461
2024-11-08	37.375	37.375	36.401	36.450	36.450	6,423
2024-11-07	37.630	38.210	37.625	37.625	37.625	4,049
2024-11-06	37.010	38.333	37.010	37.759	37.759	13,645
2024-11-05	36.100	36.460	35.600	36.229	36.229	6,154
2024-11-04	36.410	37.300	36.300	36.960	36.960	266,520
2024-11-01	37.380	37.950	36.505	36.830	36.830	32,807
2024-10-31	38.550	39.112	36.290	36.560	36.560	16,292
2024-10-30	41.960	41.960	41.270	41.660	41.660	66,112
2024-10-29	41.500	42.520	41.500	42.260	42.260	970
2024-10-28	40.760	41.895	40.730	41.715	41.715	9,488
2024-10-25	40.560	40.820	40.310	40.460	40.460	2,124
2024-10-24	39.760	40.140	39.500	40.021	40.021	8,370
2024-10-23	40.310	40.310	39.759	39.790	39.790	2,973
2024-10-22	40.230	40.660	40.027	40.450	40.450	2,407
2024-10-21	41.110	41.110	40.300	40.379	40.379	43,410
2024-10-18	41.040	41.392	40.650	41.308	41.308	3,599
2024-10-17	39.745	40.380	39.580	40.180	40.180	6,774
2024-10-16	39.690	39.960	39.390	39.570	39.570	112,012
2024-10-15	40.150	40.330	39.863	39.950	39.950	2,665
2024-10-14	39.240	40.235	39.217	40.220	40.220	2,887
2024-10-11	39.610	40.191	39.500	39.800	39.800	7,509
2024-10-10	39.970	40.030	39.670	39.790	39.790	2,471
2024-10-09	39.590	40.320	39.560	40.203	40.203	4,082
2024-10-08	40.960	40.960	38.512	40.049	40.049	7,616
2024-10-07	40.500	41.610	40.500	41.140	41.140	4,359
2024-10-04	39.670	40.470	39.670	40.250	40.250	11,159
2024-10-03	39.130	39.618	38.720	39.601	39.601	3,985
2024-10-02	38.590	39.585	38.590	39.540	39.540	3,153
2024-10-01	38.970	38.970	38.013	38.349	38.349	5,314
2024-09-30	39.590	39.630	38.940	39.280	39.280	826
2024-09-27	38.783	40.120	38.692	39.610	39.610	9,628
2024-09-26	38.330	38.450	37.815	38.345	38.345	9,330
2024-09-25	37.260	37.840	37.260	37.500	37.500	4,131
2024-09-24	37.200	38.266	37.070	37.340	37.340	7,293
2024-09-23	37.460	37.460	36.575	36.615	36.615	2,447
2024-09-20	37.750	37.750	36.750	37.058	37.058	184,055
2024-09-19	37.560	38.221	37.551	38.221	38.221	8,510
2024-09-18	37.405	37.520	36.980	37.440	37.440	1,276
2024-09-17	37.050	37.050	36.620	36.620	36.620	1,886
2024-09-16	36.805	36.810	35.930	36.100	36.100	3,201
2024-09-13	36.000	37.278	36.000	36.730	36.730	3,618
2024-09-12	35.530	35.910	35.011	35.730	35.730	2,086
2024-09-11	34.877	35.161	34.140	35.161	35.161	4,920
2024-09-10	35.002	35.190	34.560	34.810	34.810	1,977
2024-09-09	35.260	35.461	35.200	35.452	35.452	3,656
2024-09-06	35.830	35.957	34.919	35.243	35.243	4,257

← NewerPage 9 of 21 · 1,231 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.