MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	206.05	206.05	206.05	206.05	206.05	0
2026-01-26	206.05	206.05	206.05	206.05	206.05	0
2026-01-23	206.05	206.05	206.05	206.05	206.05	0
2026-01-22	206.05	206.05	206.05	206.05	206.05	0
2026-01-21	206.05	206.05	206.05	206.05	206.05	0
2026-01-20	206.05	206.05	206.05	206.05	206.05	0
2026-01-19	206.05	206.05	206.05	206.05	206.05	0
2026-01-16	206.05	206.05	206.05	206.05	206.05	0
2026-01-15	206.05	206.05	206.05	206.05	206.05	0
2026-01-14	206.05	206.05	206.05	206.05	206.05	0
2026-01-13	206.05	206.05	206.05	206.05	206.05	0
2026-01-12	206.05	206.05	206.05	206.05	206.05	0
2026-01-09	206.05	206.05	206.05	206.05	206.05	0
2026-01-08	206.05	206.05	206.05	206.05	206.05	0
2026-01-07	206.05	206.05	206.05	206.05	206.05	0
2026-01-06	206.05	206.05	206.05	206.05	206.05	0
2026-01-05	206.05	206.05	206.05	206.05	206.05	0
2026-01-02	206.05	206.05	206.05	206.05	206.05	0
2025-12-30	206.05	206.05	206.05	206.05	206.05	0
2025-12-29	206.05	206.05	206.05	206.05	206.05	1
2025-12-26	205.00	205.00	205.00	205.00	205.00	0
2025-12-23	205.00	205.00	205.00	205.00	205.00	0
2025-12-22	205.00	205.00	205.00	205.00	205.00	0
2025-12-19	205.00	205.00	205.00	205.00	205.00	0
2025-12-18	205.00	205.00	205.00	205.00	205.00	0
2025-12-17	205.00	205.00	205.00	205.00	205.00	0
2025-12-16	198.20	205.00	198.20	205.00	205.00	4
2025-12-15	191.00	191.00	191.00	191.00	191.00	0
2025-12-12	191.00	191.00	191.00	191.00	191.00	0
2025-12-11	191.00	191.00	191.00	191.00	191.00	0
2025-12-10	191.00	191.00	191.00	191.00	191.00	0
2025-12-09	191.00	191.00	191.00	191.00	191.00	0
2025-12-08	194.60	194.60	191.00	191.00	191.00	69
2025-12-05	190.38	190.38	190.38	190.38	190.38	0
2025-12-04	190.38	190.38	190.38	190.38	190.38	0
2025-12-03	190.38	190.38	190.38	190.38	190.38	0
2025-12-02	188.29	190.38	188.29	190.38	190.38	57
2025-12-01	171.91	171.91	171.91	171.91	171.91	0
2025-11-28	171.91	171.91	171.91	171.91	171.91	0
2025-11-27	171.91	171.91	171.91	171.91	171.91	0
2025-11-26	171.91	171.91	171.91	171.91	171.91	0
2025-11-25	171.91	171.91	171.91	171.91	171.91	0
2025-11-24	171.91	171.91	171.91	171.91	171.91	0
2025-11-21	171.91	171.91	171.91	171.91	171.91	0
2025-11-19	171.91	171.91	171.91	171.91	171.91	0
2025-11-18	171.91	171.91	171.91	171.91	171.91	0
2025-11-17	171.91	171.91	171.91	171.91	171.91	0
2025-11-14	171.91	171.91	171.91	171.91	171.91	0
2025-11-13	171.91	171.91	171.91	171.91	171.91	0
2025-11-12	171.91	171.91	171.91	171.91	171.91	0
2025-11-11	171.91	171.91	171.91	171.91	171.91	0
2025-11-10	171.91	171.91	171.91	171.91	171.91	0
2025-11-07	171.91	171.91	171.91	171.91	171.91	0
2025-11-06	171.91	171.91	171.91	171.91	171.91	0
2025-11-05	171.91	171.91	171.91	171.91	171.91	0
2025-11-04	171.91	171.91	171.91	171.91	171.91	0
2025-11-03	171.91	171.91	171.91	171.91	171.91	0
2025-10-31	170.85	171.91	170.85	171.91	171.91	740
2025-10-30	167.45	167.45	167.45	167.45	167.45	500
2025-10-29	185.22	185.22	185.22	185.22	185.22	0

← NewerPage 4 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.