MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 0 |
| 2026-07-22 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 0 |
| 2026-07-21 | 802.06 | 802.06 | 802.06 | 802.06 | 802.06 | 151 |
| 2026-07-20 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 0 |
| 2026-07-17 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 0 |
| 2026-07-16 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 0 |
| 2026-07-15 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 0 |
| 2026-07-14 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 0 |
| 2026-07-13 | 825.00 | 827.00 | 825.00 | 827.00 | 827.00 | 17 |
| 2026-07-10 | 822.80 | 823.35 | 822.80 | 823.35 | 823.35 | 2,579 |
| 2026-07-09 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-07-08 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-07-07 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-07-06 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-07-03 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-07-02 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-07-01 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2026-06-30 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 11 |
| 2026-06-29 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | 0 |
| 2026-06-26 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | 0 |
| 2026-06-25 | 823.00 | 825.00 | 823.00 | 823.50 | 823.50 | 2,042 |
| 2026-06-24 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 0 |
| 2026-06-23 | 816.00 | 823.00 | 816.00 | 823.00 | 823.00 | 22 |
| 2026-06-22 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | 0 |
| 2026-06-19 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | 0 |
| 2026-06-18 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | 0 |
| 2026-06-17 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | 0 |
| 2026-06-16 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | 0 |
| 2026-06-15 | 855.78 | 855.78 | 855.78 | 855.78 | 855.78 | 200 |
| 2026-06-12 | 838.49 | 838.49 | 838.49 | 838.49 | 838.49 | 35,010 |
| 2026-06-11 | 823.10 | 823.10 | 823.10 | 823.10 | 823.10 | 0 |
| 2026-06-10 | 823.10 | 823.10 | 823.10 | 823.10 | 823.10 | 0 |
| 2026-06-09 | 823.10 | 823.10 | 823.10 | 823.10 | 823.10 | 0 |
| 2026-06-08 | 823.10 | 823.10 | 823.10 | 823.10 | 823.10 | 105 |
| 2026-06-05 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 0 |
| 2026-06-04 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 0 |
| 2026-06-03 | 820.00 | 839.00 | 820.00 | 839.00 | 839.00 | 175 |
| 2026-06-02 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 200 |
| 2026-06-01 | 855.00 | 885.00 | 855.00 | 885.00 | 885.00 | 50 |
| 2026-05-29 | 757.00 | 761.00 | 752.49 | 755.00 | 755.00 | 188 |
| 2026-05-28 | 735.00 | 743.00 | 735.00 | 743.00 | 743.00 | 64 |
| 2026-05-27 | 719.05 | 736.50 | 719.05 | 732.00 | 732.00 | 3,885 |
| 2026-05-26 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-25 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-22 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-21 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-20 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-19 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-18 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-15 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-14 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-13 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-12 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2026-05-11 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 29 |
| 2026-05-08 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2026-05-07 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2026-05-06 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2026-05-05 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2026-05-04 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2026-04-30 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
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.