MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.690	29.770	27.960	27.960	27.960	8,520
2026-10-22	28.700	29.600	28.480	29.600	29.600	7,068
2026-10-21	29.000	29.020	28.670	29.020	29.020	909
2026-10-20	28.010	28.800	28.010	28.641	28.641	5,515
2026-10-19	28.770	29.130	27.643	28.130	28.130	5,855
2026-10-16	29.380	29.870	28.640	28.750	28.750	6,606
2026-10-15	29.400	29.700	28.800	29.360	29.360	12,119
2026-10-14	29.400	29.800	28.740	28.819	28.819	6,319
2026-10-13	29.600	29.900	29.095	29.429	29.429	3,670
2026-10-12	29.310	29.750	28.765	28.968	28.968	7,804
2026-10-09	30.310	30.570	29.231	29.310	29.310	6,574
2026-10-08	30.150	30.570	29.602	30.240	30.240	12,836
2026-10-07	30.650	30.860	29.610	29.700	29.700	10,500
2026-10-06	30.500	31.000	30.450	30.580	30.580	12,469
2026-10-05	30.850	31.060	30.104	30.157	30.157	12,984
2026-10-02	31.100	31.330	29.960	30.450	30.450	5,911
2026-10-01	31.150	31.500	30.128	30.310	30.310	6,293
2026-09-30	31.330	31.930	31.080	31.150	31.150	4,932
2026-09-29	32.200	32.460	31.590	31.590	31.590	4,193
2026-09-28	32.650	32.820	31.857	32.365	32.365	3,854
2026-09-25	33.930	34.410	32.479	32.479	32.479	10,764
2026-09-24	33.700	34.750	33.500	33.550	33.550	25,637
2026-09-23	39.180	39.180	38.171	38.190	38.190	149
2026-09-22	38.500	39.390	38.500	38.610	38.610	1,044
2026-09-21	38.000	38.590	37.620	38.559	38.559	415
2026-09-18	38.120	38.650	37.611	37.655	37.655	590
2026-09-17	38.360	38.950	38.360	38.950	38.950	121
2026-09-16	39.610	39.610	38.560	38.750	38.750	836
2026-09-15	40.060	40.060	39.391	39.590	39.590	84
2026-09-14	39.690	40.500	39.540	39.960	39.960	872
2026-09-11	41.200	41.200	40.400	40.410	40.410	246
2026-09-10	40.870	41.098	40.581	40.831	40.831	3,084
2026-09-09	40.740	40.740	40.070	40.070	40.070	498
2026-09-08	40.430	41.560	40.430	40.961	40.961	359
2026-09-04	40.900	41.600	40.180	41.310	41.310	187
2026-09-03	42.100	42.100	41.185	41.190	41.190	282
2026-09-02	41.150	41.909	41.043	41.909	41.909	1,247
2026-09-01	41.620	41.620	40.640	41.110	41.110	148
2026-08-31	42.700	42.700	41.650	41.670	41.670	1,883
2026-08-28	43.150	43.400	42.620	42.730	42.730	452
2026-08-27	43.740	43.900	43.170	43.230	43.230	1,439
2026-08-26	43.020	43.700	42.140	43.380	43.380	509
2026-08-25	44.200	44.200	43.340	43.501	43.501	49
2026-08-24	43.800	44.390	43.440	43.808	43.808	170
2026-08-21	42.660	43.411	42.660	43.410	43.410	627
2026-08-20	43.000	43.400	42.600	43.090	43.090	8,230
2026-08-19	43.670	43.720	43.057	43.410	43.410	716
2026-08-18	43.795	44.060	43.540	43.555	43.555	1,128
2026-08-17	43.400	44.100	43.400	43.700	43.700	221
2026-08-14	44.070	44.400	43.600	44.250	44.250	9
2026-08-13	44.250	44.340	43.420	44.090	44.090	1,440
2026-08-12	44.420	44.420	43.580	43.965	43.965	338
2026-08-11	43.770	43.880	43.040	43.880	43.880	157
2026-08-10	44.260	44.500	43.640	43.760	43.760	1,687
2026-08-07	45.730	45.730	44.260	44.690	44.690	46
2026-08-06	45.200	45.200	44.250	44.850	44.850	29
2026-08-05	45.800	46.100	44.987	45.045	45.045	3,189
2026-08-04	44.630	45.580	44.616	45.490	45.490	3,543
2026-08-03	44.080	44.920	43.730	44.260	44.260	423
2026-07-31	45.880	45.880	44.020	44.560	44.560	726

Page 1 of 3 · 128 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.