MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	203.70	203.70	203.70	203.70	203.70	0
2025-08-04	203.70	203.70	203.70	203.70	203.70	0
2025-08-01	203.70	203.70	203.70	203.70	203.70	0
2025-07-31	203.70	203.70	203.70	203.70	203.70	1
2025-07-30	212.98	212.98	212.98	212.98	212.98	0
2025-07-29	212.98	212.98	212.98	212.98	212.98	0
2025-07-28	212.98	212.98	212.98	212.98	212.98	0
2025-07-25	212.98	212.98	212.98	212.98	212.98	0
2025-07-24	212.98	212.98	212.98	212.98	212.98	0
2025-07-23	212.98	212.98	212.98	212.98	212.98	0
2025-07-22	212.98	212.98	212.98	212.98	212.98	0
2025-07-21	212.98	212.98	212.98	212.98	212.98	0
2025-07-18	212.98	212.98	212.98	212.98	212.98	0
2025-07-17	212.98	212.98	212.98	212.98	212.98	0
2025-07-16	212.98	212.98	212.98	212.98	212.98	0
2025-07-15	212.98	212.98	212.98	212.98	212.98	0
2025-07-14	212.98	212.98	212.98	212.98	212.98	0
2025-07-11	209.94	213.00	209.94	212.98	212.98	12
2025-07-10	193.61	193.61	193.61	193.61	193.61	0
2025-07-09	193.61	193.61	193.61	193.61	193.61	0
2025-07-08	193.61	193.61	193.61	193.61	193.61	0
2025-07-07	193.61	193.61	193.61	193.61	193.61	0
2025-07-04	193.61	193.61	193.61	193.61	193.61	0
2025-07-03	193.61	193.61	193.61	193.61	193.61	0
2025-07-02	193.61	193.61	193.61	193.61	193.61	0
2025-07-01	193.61	193.61	193.61	193.61	193.61	5
2025-06-30	180.88	180.88	180.88	180.88	180.88	0
2025-06-27	180.88	180.88	180.88	180.88	180.88	0
2025-06-26	180.88	180.88	180.88	180.88	180.88	0
2025-06-25	180.88	180.88	180.88	180.88	180.88	0
2025-06-24	180.88	180.88	180.88	180.88	180.88	0
2025-06-23	180.88	180.88	180.88	180.88	180.88	5
2025-06-20	179.10	179.10	179.10	179.10	179.10	0
2025-06-18	179.10	179.10	179.10	179.10	179.10	0
2025-06-17	179.10	179.10	179.10	179.10	179.10	0
2025-06-16	179.10	179.10	179.10	179.10	179.10	0
2025-06-13	179.10	179.10	179.10	179.10	179.10	0
2025-06-12	179.10	179.10	179.10	179.10	179.10	0
2025-06-11	179.10	179.10	179.10	179.10	179.10	0
2025-06-10	179.10	179.10	179.10	179.10	179.10	0
2025-06-09	179.10	179.10	179.10	179.10	179.10	1
2025-06-06	178.50	178.50	178.50	178.50	178.50	1
2025-06-05	177.50	177.50	177.50	177.50	177.50	0
2025-06-04	177.50	177.50	177.50	177.50	177.50	0
2025-06-03	177.50	177.50	177.50	177.50	177.50	0
2025-06-02	177.50	177.50	177.50	177.50	177.50	0
2025-05-30	177.50	177.50	177.50	177.50	177.50	0
2025-05-29	177.50	177.50	177.50	177.50	177.50	0
2025-05-28	177.50	177.50	177.50	177.50	177.50	0
2025-05-27	177.50	177.50	177.50	177.50	177.50	0
2025-05-26	177.50	177.50	177.50	177.50	177.50	0
2025-05-23	177.50	177.50	177.50	177.50	177.50	0
2025-05-22	177.50	177.50	177.50	177.50	177.50	0
2025-05-21	177.50	177.50	177.50	177.50	177.50	1
2025-05-20	191.50	191.50	191.50	191.50	191.50	0
2025-05-19	191.50	191.50	191.50	191.50	191.50	0
2025-05-16	191.50	191.50	191.50	191.50	191.50	0
2025-05-15	191.50	191.50	191.50	191.50	191.50	1
2025-05-14	195.10	195.10	195.10	195.10	195.10	1
2025-05-13	195.90	195.90	195.90	195.90	195.90	1

← NewerPage 6 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.