MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	152.85	152.85	152.85	152.85	152.85	1
2026-10-14	152.85	152.85	152.85	152.85	152.85	0
2026-10-13	152.85	152.85	152.85	152.85	152.85	0
2026-10-09	152.85	152.85	152.85	152.85	152.85	0
2026-10-08	152.85	152.85	152.85	152.85	152.85	10
2026-10-07	152.85	152.85	152.85	152.85	152.85	1
2026-10-06	152.48	152.48	152.48	152.48	152.48	67
2026-10-05	158.72	158.72	158.72	158.72	158.72	300
2026-10-02	158.72	158.72	158.72	158.72	158.72	300
2026-10-01	160.65	160.65	160.65	160.65	160.65	0
2026-09-30	162.88	162.88	160.65	160.65	160.65	11
2026-09-29	170.33	170.33	170.33	170.33	170.33	3
2026-09-28	168.64	168.64	168.64	168.64	168.64	0
2026-09-25	178.98	178.98	168.64	168.64	168.64	5
2026-09-24	178.77	178.77	177.20	177.20	177.20	8
2026-09-23	202.00	202.00	202.00	202.00	202.00	0
2026-09-22	202.00	202.00	202.00	202.00	202.00	5
2026-09-21	208.32	208.32	208.32	208.32	208.32	0
2026-09-18	208.32	208.32	208.32	208.32	208.32	0
2026-09-17	208.32	208.32	208.32	208.32	208.32	0
2026-09-16	208.32	208.32	208.32	208.32	208.32	0
2026-09-15	208.32	208.32	208.32	208.32	208.32	0
2026-09-14	208.32	208.32	208.32	208.32	208.32	0
2026-09-11	208.32	208.32	208.32	208.32	208.32	0
2026-09-10	208.32	208.32	208.32	208.32	208.32	0
2026-09-09	208.32	208.32	208.32	208.32	208.32	0
2026-09-08	205.38	208.32	205.17	208.32	208.32	508
2026-09-07	211.89	211.89	211.89	211.89	211.89	0
2026-09-04	211.89	211.89	211.89	211.89	211.89	300
2026-09-03	212.73	212.73	212.73	212.73	212.73	0
2026-09-02	212.73	212.73	212.73	212.73	212.73	0
2026-09-01	212.73	212.73	212.73	212.73	212.73	200
2026-08-31	222.20	222.20	222.20	222.20	222.20	0
2026-08-28	222.20	222.20	222.20	222.20	222.20	0
2026-08-27	222.20	222.20	222.20	222.20	222.20	0
2026-08-26	222.20	222.20	222.20	222.20	222.20	0
2026-08-25	222.20	222.20	222.20	222.20	222.20	0
2026-08-24	222.20	222.20	222.20	222.20	222.20	0
2026-08-21	222.20	222.20	222.20	222.20	222.20	33
2026-08-20	227.15	227.15	227.15	227.15	227.15	0
2026-08-19	227.15	227.15	227.15	227.15	227.15	0
2026-08-18	227.15	227.15	227.15	227.15	227.15	0
2026-08-17	227.15	227.15	227.15	227.15	227.15	33
2026-08-14	226.16	226.16	226.16	226.16	226.16	0
2026-08-13	226.16	226.16	226.16	226.16	226.16	0
2026-08-12	226.16	226.16	226.16	226.16	226.16	0
2026-08-11	226.16	226.16	226.16	226.16	226.16	8
2026-08-10	230.85	230.85	230.85	230.85	230.85	0
2026-08-07	230.85	230.85	230.85	230.85	230.85	0
2026-08-06	230.85	230.85	230.85	230.85	230.85	0
2026-08-05	230.64	230.85	230.16	230.85	230.85	1,450
2026-08-04	232.08	232.08	232.08	232.08	232.08	0
2026-08-03	232.08	232.08	232.08	232.08	232.08	0
2026-07-31	232.08	232.08	232.08	232.08	232.08	0
2026-07-30	231.84	232.08	231.84	232.08	232.08	500
2026-07-29	236.44	236.44	236.44	236.44	236.44	0
2026-07-28	236.44	236.44	236.44	236.44	236.44	0
2026-07-27	236.21	236.44	236.21	236.44	236.44	500
2026-07-24	233.68	233.68	233.68	233.68	233.68	0
2026-07-23	233.68	233.68	233.68	233.68	233.68	0

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-08	0.0132 USD
2022-12-07	0.0089 USD
2022-09-08	0.0132 USD
2022-09-06	0.0089 USD
2022-06-09	0.0128 USD
2022-06-08	0.0087 USD
2022-03-09	0.0132 USD
2022-03-08	0.0087 USD
2021-12-09	0.0142 USD
2021-12-08	0.0096 USD
2021-09-09	0.0132 USD
2021-09-08	0.0089 USD
2021-06-09	0.0126 USD
2021-06-08	0.0085 USD
2021-03-09	0.0140 USD
2021-03-08	0.0094 USD
2020-12-09	0.0128 USD
2020-12-08	0.0086 USD
2020-09-09	0.0132 USD
2020-09-08	0.0088 USD
2020-06-09	0.0128 USD
2020-06-08	0.0085 USD
2020-03-09	0.7475 USD
2020-03-06	0.4952 USD

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