MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	185.22	185.22	185.22	185.22	185.22	0
2025-10-27	185.22	185.22	185.22	185.22	185.22	0
2025-10-24	185.22	185.22	185.22	185.22	185.22	0
2025-10-23	185.22	185.22	185.22	185.22	185.22	0
2025-10-22	185.22	185.22	185.22	185.22	185.22	0
2025-10-21	185.22	185.22	185.22	185.22	185.22	0
2025-10-20	185.22	185.22	185.22	185.22	185.22	0
2025-10-17	185.22	185.22	185.22	185.22	185.22	0
2025-10-16	185.22	185.22	185.22	185.22	185.22	0
2025-10-15	185.22	185.22	185.22	185.22	185.22	0
2025-10-14	185.22	185.22	185.22	185.22	185.22	0
2025-10-13	185.22	185.22	185.22	185.22	185.22	0
2025-10-10	185.22	185.22	185.22	185.22	185.22	0
2025-10-09	185.22	185.22	185.22	185.22	185.22	0
2025-10-08	185.22	185.22	185.22	185.22	185.22	0
2025-10-07	185.22	185.22	185.22	185.22	185.22	0
2025-10-06	185.22	185.22	185.22	185.22	185.22	0
2025-10-03	185.22	185.22	185.22	185.22	185.22	0
2025-10-02	185.22	185.22	185.22	185.22	185.22	6
2025-10-01	186.00	186.00	186.00	186.00	186.00	0
2025-09-30	186.00	186.00	186.00	186.00	186.00	0
2025-09-29	186.00	186.00	186.00	186.00	186.00	0
2025-09-26	186.00	186.00	186.00	186.00	186.00	0
2025-09-25	186.00	186.00	186.00	186.00	186.00	0
2025-09-24	186.00	186.00	186.00	186.00	186.00	0
2025-09-23	186.00	186.00	186.00	186.00	186.00	0
2025-09-22	186.00	186.00	186.00	186.00	186.00	55
2025-09-19	190.60	190.60	190.60	190.60	190.60	0
2025-09-18	190.60	190.60	190.60	190.60	190.60	6
2025-09-17	213.36	213.36	213.36	213.36	213.36	0
2025-09-16	213.36	213.36	213.36	213.36	213.36	0
2025-09-15	213.36	213.36	213.36	213.36	213.36	0
2025-09-12	213.36	213.36	213.36	213.36	213.36	0
2025-09-11	213.36	213.36	213.36	213.36	213.36	0
2025-09-10	213.36	213.36	213.36	213.36	213.36	0
2025-09-09	213.36	213.36	213.36	213.36	213.36	0
2025-09-08	213.36	213.36	213.36	213.36	213.36	0
2025-09-05	213.36	213.36	213.36	213.36	213.36	0
2025-09-04	213.36	213.36	213.36	213.36	213.36	0
2025-09-03	213.36	213.36	213.36	213.36	213.36	0
2025-09-02	213.36	213.36	213.36	213.36	213.36	0
2025-09-01	213.36	213.36	213.36	213.36	213.36	0
2025-08-29	213.36	213.36	213.36	213.36	213.36	2
2025-08-28	208.32	208.32	208.32	208.32	208.32	0
2025-08-27	208.32	208.32	208.32	208.32	208.32	30
2025-08-26	208.32	208.32	208.32	208.32	208.32	30
2025-08-25	195.20	195.20	195.20	195.20	195.20	0
2025-08-22	195.20	195.20	195.20	195.20	195.20	0
2025-08-21	195.20	195.20	195.20	195.20	195.20	0
2025-08-20	195.20	195.20	195.20	195.20	195.20	0
2025-08-19	195.20	195.20	195.20	195.20	195.20	0
2025-08-18	195.20	195.20	195.20	195.20	195.20	0
2025-08-15	195.20	195.20	195.20	195.20	195.20	0
2025-08-14	195.20	195.20	195.20	195.20	195.20	30
2025-08-13	203.70	203.70	203.70	203.70	203.70	0
2025-08-12	203.70	203.70	203.70	203.70	203.70	0
2025-08-11	203.70	203.70	203.70	203.70	203.70	0
2025-08-08	203.70	203.70	203.70	203.70	203.70	0
2025-08-07	203.70	203.70	203.70	203.70	203.70	0
2025-08-06	203.70	203.70	203.70	203.70	203.70	0

← NewerPage 5 of 10 · 590 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.