MGM Resorts International historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.840	29.705	28.720	29.500	29.500	5,373,325
2026-10-21	28.950	29.090	28.610	28.870	28.870	3,709,412
2026-10-20	28.395	28.935	28.230	28.900	28.900	3,393,545
2026-10-19	28.300	29.250	27.935	28.470	28.470	4,633,121
2026-10-16	29.680	29.805	28.425	28.600	28.600	5,905,337
2026-10-15	29.250	29.760	29.100	29.480	29.480	4,755,124
2026-10-14	29.390	29.660	28.730	28.960	28.960	4,227,249
2026-10-13	29.490	29.790	29.085	29.400	29.400	3,687,448
2026-10-12	29.190	29.350	28.720	29.320	29.320	4,798,107
2026-10-09	30.260	30.390	29.215	29.270	29.270	5,470,675
2026-10-08	29.800	30.420	29.602	30.010	30.010	5,344,992
2026-10-07	30.200	30.490	29.620	30.000	30.000	5,400,317
2026-10-06	30.490	31.000	30.340	30.540	30.540	4,238,748
2026-10-05	30.670	31.030	30.050	30.170	30.170	5,045,795
2026-10-02	30.600	30.635	29.920	30.480	30.480	4,087,470
2026-10-01	31.120	31.185	30.110	30.470	30.470	5,087,768
2026-09-30	31.750	31.800	30.960	31.050	31.050	6,183,866
2026-09-29	32.100	32.220	31.400	31.520	31.520	5,366,735
2026-09-28	32.690	32.880	31.720	31.860	31.860	9,359,052
2026-09-25	33.990	34.500	32.275	32.580	32.580	11,255,120
2026-09-24	33.870	34.540	33.430	33.690	33.690	19,878,699
2026-09-23	38.540	38.980	37.640	37.850	37.850	3,223,131
2026-09-22	38.970	39.430	38.430	38.900	38.900	3,538,405

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2005-05-19	2:1
2000-02-28	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.