MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	233.68	233.68	233.68	233.68	233.68	1
2026-07-21	235.44	235.44	235.44	235.44	235.44	0
2026-07-20	235.44	235.44	235.44	235.44	235.44	0
2026-07-17	235.44	235.44	235.44	235.44	235.44	0
2026-07-16	235.44	235.44	235.44	235.44	235.44	0
2026-07-15	234.96	235.44	234.09	235.44	235.44	800
2026-07-14	243.12	243.12	243.12	243.12	243.12	0
2026-07-13	244.56	244.56	243.12	243.12	243.12	501
2026-07-10	244.32	244.32	244.32	244.32	244.32	0
2026-07-09	244.32	244.32	244.32	244.32	244.32	0
2026-07-08	244.32	244.32	244.32	244.32	244.32	0
2026-07-07	244.32	244.32	244.32	244.32	244.32	0
2026-07-06	244.32	244.32	244.32	244.32	244.32	1
2026-07-03	244.56	244.56	244.56	244.56	244.56	0
2026-07-02	244.56	244.56	244.56	244.56	244.56	0
2026-07-01	244.56	244.56	244.56	244.56	244.56	0
2026-06-30	244.56	244.56	244.56	244.56	244.56	0
2026-06-29	244.56	244.56	244.56	244.56	244.56	0
2026-06-26	244.56	244.56	244.56	244.56	244.56	0
2026-06-25	244.56	244.56	244.56	244.56	244.56	0
2026-06-24	244.56	244.56	244.56	244.56	244.56	0
2026-06-23	244.56	244.56	244.56	244.56	244.56	0
2026-06-22	244.56	244.56	244.56	244.56	244.56	0
2026-06-19	244.56	244.56	244.56	244.56	244.56	0
2026-06-18	244.56	244.56	244.56	244.56	244.56	0
2026-06-17	244.56	244.56	244.56	244.56	244.56	0
2026-06-16	244.56	244.56	244.56	244.56	244.56	0
2026-06-15	244.56	244.56	244.56	244.56	244.56	0
2026-06-12	244.56	244.56	244.56	244.56	244.56	1
2026-06-11	243.36	243.36	243.36	243.36	243.36	0
2026-06-10	243.36	243.36	243.36	243.36	243.36	1
2026-06-09	247.00	247.00	242.10	242.10	242.10	2
2026-06-08	191.14	191.14	191.14	191.14	191.14	1
2026-06-05	191.14	191.14	191.14	191.14	191.14	0
2026-06-03	191.14	191.14	191.14	191.14	191.14	0
2026-06-02	191.14	191.14	191.14	191.14	191.14	0
2026-06-01	191.14	191.14	191.14	191.14	191.14	0
2026-05-29	191.14	191.14	191.14	191.14	191.14	0
2026-05-28	191.14	191.14	191.14	191.14	191.14	0
2026-05-27	191.14	191.14	191.14	191.14	191.14	0
2026-05-26	191.14	191.14	191.14	191.14	191.14	0
2026-05-25	191.14	191.14	191.14	191.14	191.14	0
2026-05-22	191.14	191.14	191.14	191.14	191.14	0
2026-05-21	191.14	191.14	191.14	191.14	191.14	0
2026-05-20	191.14	191.14	191.14	191.14	191.14	0
2026-05-19	191.14	191.14	191.14	191.14	191.14	0
2026-05-18	191.14	191.14	191.14	191.14	191.14	0
2026-05-15	191.14	191.14	191.14	191.14	191.14	0
2026-05-14	191.14	191.14	191.14	191.14	191.14	0
2026-05-13	191.14	191.14	191.14	191.14	191.14	0
2026-05-12	191.14	191.14	191.14	191.14	191.14	0
2026-05-11	191.14	191.14	191.14	191.14	191.14	0
2026-05-08	191.14	191.14	191.14	191.14	191.14	0
2026-05-07	191.14	191.14	191.14	191.14	191.14	0
2026-05-06	191.14	191.14	191.14	191.14	191.14	0
2026-05-05	191.14	191.14	191.14	191.14	191.14	0
2026-05-04	191.14	191.14	191.14	191.14	191.14	0
2026-04-30	191.14	191.14	191.14	191.14	191.14	0
2026-04-29	191.14	191.14	191.14	191.14	191.14	0
2026-04-28	191.14	191.14	191.14	191.14	191.14	0

← NewerPage 2 of 10 · 586 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.