MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	191.14	191.14	191.14	191.14	191.14	0
2026-04-24	191.14	191.14	191.14	191.14	191.14	0
2026-04-23	191.14	191.14	191.14	191.14	191.14	0
2026-04-22	191.14	191.14	191.14	191.14	191.14	0
2026-04-20	191.14	191.14	191.14	191.14	191.14	0
2026-04-17	191.14	191.14	191.14	191.14	191.14	0
2026-04-16	191.14	191.14	191.14	191.14	191.14	1
2026-04-15	192.40	192.40	192.40	192.40	192.40	0
2026-04-14	192.40	192.40	192.40	192.40	192.40	0
2026-04-13	192.40	192.40	192.40	192.40	192.40	0
2026-04-10	192.40	192.40	192.40	192.40	192.40	0
2026-04-09	192.40	192.40	192.40	192.40	192.40	0
2026-04-08	192.40	192.40	192.40	192.40	192.40	0
2026-04-07	192.40	192.40	192.40	192.40	192.40	0
2026-04-06	192.40	192.40	192.40	192.40	192.40	0
2026-04-02	192.40	192.40	192.40	192.40	192.40	0
2026-04-01	192.40	192.40	192.40	192.40	192.40	0
2026-03-31	192.40	192.40	192.40	192.40	192.40	0
2026-03-30	192.40	192.40	192.40	192.40	192.40	0
2026-03-27	192.40	192.40	192.40	192.40	192.40	25
2026-03-26	186.01	186.01	186.01	186.01	186.01	0
2026-03-25	186.01	186.01	186.01	186.01	186.01	0
2026-03-24	186.01	186.01	186.01	186.01	186.01	0
2026-03-23	186.01	186.01	186.01	186.01	186.01	0
2026-03-20	186.01	186.01	186.01	186.01	186.01	0
2026-03-19	186.01	186.01	186.01	186.01	186.01	0
2026-03-18	186.01	186.01	186.01	186.01	186.01	0
2026-03-17	186.01	186.01	186.01	186.01	186.01	0
2026-03-16	186.01	186.01	186.01	186.01	186.01	0
2026-03-13	186.01	186.01	186.01	186.01	186.01	0
2026-03-12	186.01	186.01	186.01	186.01	186.01	0
2026-03-11	186.01	186.01	186.01	186.01	186.01	0
2026-03-10	186.01	186.01	186.01	186.01	186.01	0
2026-03-09	186.01	186.01	186.01	186.01	186.01	0
2026-03-06	186.01	186.01	186.01	186.01	186.01	0
2026-03-05	186.01	186.01	186.01	186.01	186.01	0
2026-03-04	186.01	186.01	186.01	186.01	186.01	0
2026-03-03	186.01	186.01	186.01	186.01	186.01	1
2026-03-02	191.74	191.74	191.74	191.74	191.74	0
2026-02-27	191.74	191.74	191.74	191.74	191.74	0
2026-02-26	191.74	191.74	191.74	191.74	191.74	0
2026-02-25	191.74	191.74	191.74	191.74	191.74	0
2026-02-24	191.74	191.74	191.74	191.74	191.74	0
2026-02-23	191.74	191.74	191.74	191.74	191.74	0
2026-02-20	191.74	191.74	191.74	191.74	191.74	0
2026-02-19	191.74	191.74	191.74	191.74	191.74	0
2026-02-18	200.00	200.00	190.76	191.74	191.74	50
2026-02-13	206.05	206.05	206.05	206.05	206.05	0
2026-02-12	206.05	206.05	206.05	206.05	206.05	0
2026-02-11	206.05	206.05	206.05	206.05	206.05	0
2026-02-10	206.05	206.05	206.05	206.05	206.05	0
2026-02-09	206.05	206.05	206.05	206.05	206.05	0
2026-02-06	206.05	206.05	206.05	206.05	206.05	0
2026-02-05	206.05	206.05	206.05	206.05	206.05	0
2026-02-04	206.05	206.05	206.05	206.05	206.05	0
2026-02-03	206.05	206.05	206.05	206.05	206.05	0
2026-02-02	206.05	206.05	206.05	206.05	206.05	0
2026-01-30	206.05	206.05	206.05	206.05	206.05	0
2026-01-29	206.05	206.05	206.05	206.05	206.05	0
2026-01-28	206.05	206.05	206.05	206.05	206.05	0

← NewerPage 3 of 5 · 247 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.