MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	210.17	210.17	210.17	210.17	210.17	48
2024-05-06	206.01	206.01	206.01	206.01	206.01	5
2024-05-02	231.59	231.59	209.22	209.22	209.22	2
2024-04-04	232.32	232.32	231.12	231.12	231.12	91
2024-03-27	228.39	228.39	228.39	228.39	228.39	172
2024-03-25	223.30	223.30	223.30	223.30	223.30	5
2024-03-19	221.29	221.29	221.29	221.29	221.29	300
2024-02-26	212.00	212.00	212.00	212.00	212.00	1
2024-01-23	211.68	211.68	211.68	211.68	211.68	1
2024-01-11	210.00	210.00	210.00	210.00	210.00	5
2024-01-08	221.32	221.32	221.32	221.32	221.32	3
2024-01-03	220.22	220.22	220.22	220.22	220.22	3
2023-12-26	215.82	215.82	215.82	215.82	215.82	5
2023-12-15	219.34	219.34	216.04	216.04	216.04	6
2023-12-14	217.82	219.34	217.82	219.34	219.34	4
2023-12-08	199.00	199.00	199.00	199.00	199.00	2
2023-11-22	198.13	200.20	197.85	200.20	200.20	9
2023-07-31	239.04	239.04	239.04	239.04	239.04	10
2023-07-25	235.06	235.06	235.06	235.06	235.06	1
2023-07-19	204.44	238.98	204.44	238.98	238.98	10
2023-06-20	203.81	205.93	203.81	205.93	205.93	68
2023-06-07	204.20	204.20	203.80	203.80	203.80	22
2023-05-12	208.08	208.08	208.08	208.08	208.08	15
2023-05-10	220.00	220.00	216.80	216.80	216.80	24
2023-04-03	227.00	227.69	227.00	227.45	227.45	82
2023-02-28	226.60	226.60	226.60	226.60	226.60	12
2023-02-23	223.33	223.33	221.32	221.32	221.32	72
2023-02-15	229.54	231.15	229.54	231.15	231.15	20
2023-01-10	199.20	199.20	199.20	199.20	199.20	5
2023-01-09	200.85	200.85	199.20	199.20	199.20	577
2023-01-06	196.00	196.00	196.00	196.00	196.00	5
2022-12-13	196.00	196.00	196.00	196.00	196.00	4
2022-11-23	190.52	190.52	190.52	190.52	190.50	50
2022-11-22	186.96	186.96	186.96	186.96	186.94	2
2022-11-21	193.27	193.27	193.27	193.27	193.25	4
2022-11-18	196.33	196.33	196.33	196.33	196.31	2
2022-11-17	202.00	202.00	198.60	198.60	198.58	22
2022-10-28	190.26	190.26	190.26	190.26	190.24	13
2022-10-25	181.62	181.62	181.62	181.62	181.60	50
2022-10-03	155.20	155.20	155.20	155.20	155.18	50
2022-09-30	162.88	162.88	162.88	162.88	162.86	4
2022-09-23	160.00	160.00	156.48	156.48	156.46	280
2022-09-19	176.97	176.97	176.97	176.97	176.95	1
2022-09-13	180.31	180.31	178.60	178.98	178.96	110
2022-09-12	183.24	183.24	183.24	183.24	183.22	120
2022-09-09	167.37	167.37	167.37	167.37	167.35	1
2022-09-02	171.19	171.19	167.59	167.59	167.55	6,517
2022-08-30	170.77	170.77	170.77	170.77	170.73	4
2022-08-29	169.32	169.32	168.98	168.98	168.94	150
2022-08-26	174.06	174.06	174.06	174.06	174.02	90
2022-08-25	181.26	181.26	181.26	181.26	181.22	5
2022-08-18	183.65	183.65	183.65	183.65	183.61	1
2022-08-12	187.99	187.99	180.25	180.36	180.32	61
2022-08-04	188.58	188.58	188.58	188.58	188.53	16
2022-08-03	181.05	181.05	181.05	181.05	181.01	510
2022-07-28	166.66	167.91	166.66	167.91	167.87	487
2022-07-26	160.61	160.61	160.61	160.61	160.57	460
2022-07-21	172.63	172.63	172.63	172.63	172.59	270
2022-07-20	171.84	171.84	171.84	171.84	171.80	1
2022-07-19	165.28	165.57	165.28	165.57	165.53	2

← NewerPage 8 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.