MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 532.35 | 532.35 | 530.95 | 530.95 | 530.95 | 132 |
| 2026-10-15 | 544.78 | 550.00 | 540.00 | 550.00 | 550.00 | 631 |
| 2026-10-14 | 541.82 | 541.82 | 541.82 | 541.82 | 541.82 | 0 |
| 2026-10-13 | 540.00 | 544.00 | 540.00 | 541.82 | 541.82 | 14,369 |
| 2026-10-12 | 527.50 | 531.50 | 527.50 | 531.50 | 531.50 | 28,721 |
| 2026-10-09 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 26 |
| 2026-10-08 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 6 |
| 2026-10-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 162 |
| 2026-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 701 |
| 2026-10-05 | 545.01 | 547.00 | 545.00 | 547.00 | 547.00 | 2,210 |
| 2026-10-02 | 558.24 | 558.24 | 558.24 | 558.24 | 558.24 | 0 |
| 2026-10-01 | 558.24 | 558.24 | 558.24 | 558.24 | 558.24 | 26 |
| 2026-09-30 | 564.00 | 564.00 | 561.70 | 562.04 | 562.04 | 3,185 |
| 2026-09-28 | 577.65 | 577.65 | 577.65 | 577.65 | 577.65 | 502 |
| 2026-09-25 | 597.34 | 597.34 | 577.65 | 577.65 | 577.65 | 35 |
| 2026-09-24 | 600.00 | 600.00 | 593.00 | 596.98 | 596.98 | 5,294 |
| 2026-09-23 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-22 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-21 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-17 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-15 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-11 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-10 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-09 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-08 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-07 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-04 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-02 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-09-01 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-08-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 5 |
| 2026-08-28 | 731.46 | 731.46 | 731.46 | 731.46 | 731.46 | 0 |
| 2026-08-27 | 731.46 | 731.46 | 731.46 | 731.46 | 731.46 | 21 |
| 2026-08-26 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-25 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-21 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-18 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-17 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-08-14 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,000 |
| 2026-08-13 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 0 |
| 2026-08-12 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 0 |
| 2026-08-11 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 151 |
| 2026-08-10 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-08-07 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-08-06 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-08-05 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-08-04 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-08-03 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-07-31 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-07-30 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0 |
| 2026-07-29 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 15 |
| 2026-07-28 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 0 |
| 2026-07-27 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 10 |
| 2026-07-24 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 0 |
| 2026-07-23 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-08 | 0.0492 MXN |
| 2022-09-08 | 0.0501 MXN |
| 2022-06-09 | 0.0490 MXN |
| 2022-03-09 | 0.0524 MXN |
| 2021-12-09 | 0.0526 MXN |
| 2021-09-09 | 0.0499 MXN |
| 2021-06-09 | 0.0491 MXN |
| 2021-03-09 | 0.0532 MXN |
| 2020-12-09 | 0.0495 MXN |
| 2020-09-09 | 0.0538 MXN |
| 2020-06-09 | 0.0542 MXN |
| 2020-03-09 | 3.1393 MXN |
| 2019-12-09 | 2.4997 MXN |
| 2019-09-09 | 2.5433 MXN |
| 2019-06-07 | 2.5509 MXN |
| 2019-03-07 | 2.5339 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.