MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 31.610 | 32.925 | 31.350 | 32.660 | 32.660 | 4,249,731 |
| 2025-11-06 | 32.130 | 33.020 | 31.685 | 31.720 | 31.720 | 5,201,345 |
| 2025-11-05 | 32.140 | 32.490 | 31.890 | 32.010 | 32.010 | 4,934,096 |
| 2025-11-04 | 31.650 | 32.065 | 31.000 | 31.870 | 31.870 | 6,760,426 |
| 2025-11-03 | 31.780 | 32.150 | 31.683 | 32.130 | 32.130 | 7,012,247 |
| 2025-10-31 | 30.670 | 32.070 | 30.520 | 32.030 | 32.030 | 9,213,138 |
| 2025-10-30 | 29.240 | 31.405 | 29.185 | 30.720 | 30.720 | 12,463,920 |
| 2025-10-29 | 31.430 | 31.840 | 30.955 | 31.210 | 31.210 | 6,784,961 |
| 2025-10-28 | 32.500 | 32.750 | 31.750 | 31.950 | 31.950 | 5,367,500 |
| 2025-10-27 | 33.200 | 33.350 | 32.680 | 32.910 | 32.910 | 4,721,500 |
| 2025-10-24 | 33.260 | 33.500 | 32.790 | 32.810 | 32.810 | 2,732,400 |
| 2025-10-23 | 33.160 | 33.580 | 32.920 | 33.070 | 33.070 | 3,532,300 |
| 2025-10-22 | 32.810 | 33.040 | 32.550 | 32.680 | 32.680 | 3,167,600 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2005-05-19 | 2:1 |
| 2000-02-28 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2022-12-08 | 0.0030 USD |
| 2022-09-08 | 0.0030 USD |
| 2022-06-09 | 0.0030 USD |
| 2022-03-09 | 0.0030 USD |
| 2021-12-09 | 0.0030 USD |
| 2021-09-09 | 0.0030 USD |
| 2021-06-09 | 0.0030 USD |
| 2021-03-09 | 0.0030 USD |
| 2020-12-09 | 0.0030 USD |
| 2020-09-09 | 0.0030 USD |
| 2020-06-09 | 0.0030 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.
