MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	188.93	194.00	188.93	194.00	194.00	6
2025-05-09	170.27	170.27	170.27	170.27	170.27	0
2025-05-08	170.27	170.27	170.27	170.27	170.27	0
2025-05-07	170.27	170.27	170.27	170.27	170.27	0
2025-05-06	170.27	170.27	170.27	170.27	170.27	0
2025-05-05	170.27	170.27	170.27	170.27	170.27	0
2025-05-02	170.27	170.27	170.27	170.27	170.27	0
2025-04-30	170.27	170.27	170.27	170.27	170.27	0
2025-04-29	170.27	170.27	170.27	170.27	170.27	0
2025-04-28	170.27	170.27	170.27	170.27	170.27	0
2025-04-25	170.27	170.27	170.27	170.27	170.27	0
2025-04-24	170.27	170.27	170.27	170.27	170.27	0
2025-04-23	170.27	170.27	170.27	170.27	170.27	0
2025-04-22	170.27	170.27	170.27	170.27	170.27	0
2025-04-17	170.27	170.27	170.27	170.27	170.27	0
2025-04-16	170.27	170.27	170.27	170.27	170.27	0
2025-04-15	170.27	170.27	170.27	170.27	170.27	0
2025-04-14	170.27	170.27	170.27	170.27	170.27	0
2025-04-11	170.27	170.27	170.27	170.27	170.27	0
2025-04-10	171.70	171.70	170.27	170.27	170.27	2
2025-04-09	155.75	164.96	155.75	164.96	164.96	168
2025-04-08	175.60	175.60	175.60	175.60	175.60	0
2025-04-07	175.60	175.60	175.60	175.60	175.60	0
2025-04-02	175.60	175.60	175.60	175.60	175.60	4
2025-03-31	170.18	170.18	170.00	170.00	170.00	11
2025-03-21	180.18	180.18	179.28	179.28	179.28	3
2025-03-20	187.02	187.02	187.02	187.02	187.02	3
2025-03-10	188.86	188.86	186.77	186.77	186.77	3
2025-02-21	207.69	207.69	207.69	207.69	207.69	4
2025-02-20	217.14	217.14	217.14	217.14	217.14	30
2025-02-14	230.84	230.84	230.84	230.84	230.84	1
2025-02-13	223.99	234.42	223.60	231.50	231.50	271
2025-01-13	193.76	193.76	193.76	193.76	193.76	50
2025-01-07	204.12	204.12	204.12	204.12	204.12	97
2024-12-30	212.00	212.00	212.00	212.00	212.00	4
2024-12-27	214.11	216.01	214.11	216.01	216.01	21
2024-12-23	211.89	211.89	211.89	211.89	211.89	4
2024-12-16	218.27	218.27	218.27	218.27	218.27	1
2024-12-13	221.27	221.27	218.95	218.95	218.95	3
2024-12-10	221.98	221.98	221.98	221.98	221.98	20
2024-11-27	222.20	222.20	222.20	222.20	222.20	1
2024-11-11	213.57	213.57	213.57	213.57	213.57	1
2024-11-08	209.37	209.37	209.37	209.37	209.37	5
2024-11-06	220.08	220.08	213.46	214.24	214.24	506
2024-11-01	216.89	216.89	215.46	215.46	215.46	401
2024-10-17	227.70	227.70	227.70	227.70	227.70	2
2024-10-04	220.22	220.22	220.22	220.22	220.22	1
2024-09-19	205.20	205.20	205.20	205.20	205.20	1
2024-09-12	202.40	202.40	202.40	202.40	202.40	126
2024-09-09	198.80	199.40	198.80	199.40	199.40	127
2024-08-29	212.00	212.00	212.00	212.00	212.00	2
2024-08-13	205.81	205.81	205.80	205.80	205.80	8
2024-08-08	209.58	209.58	209.58	209.58	209.58	1
2024-08-01	210.00	214.56	210.00	211.68	211.68	11
2024-07-11	250.00	250.00	250.00	250.00	250.00	60
2024-06-17	213.15	213.15	213.15	213.15	213.15	15
2024-06-10	216.61	218.24	216.61	218.24	218.24	211
2024-05-29	197.00	197.00	197.00	197.00	197.00	4
2024-05-23	202.01	202.01	202.01	202.01	202.01	50
2024-05-22	206.50	206.50	206.50	206.50	206.50	1

← NewerPage 7 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.