MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	699.90	699.90	699.00	699.00	699.00	108
2026-04-28	680.00	680.00	680.00	680.00	680.00	0
2026-04-27	680.00	680.00	680.00	680.00	680.00	0
2026-04-24	680.00	680.00	680.00	680.00	680.00	0
2026-04-23	680.00	680.00	680.00	680.00	680.00	0
2026-04-22	680.00	680.00	680.00	680.00	680.00	0
2026-04-21	697.00	697.00	697.00	697.00	697.00	29
2026-04-20	677.00	679.19	677.00	679.19	679.19	21
2026-04-17	678.00	678.00	678.00	678.00	678.00	402
2026-04-16	630.00	630.00	630.00	630.00	630.00	0
2026-04-15	630.00	630.00	630.00	630.00	630.00	0
2026-04-14	642.00	642.00	630.00	630.00	630.00	34
2026-04-13	636.28	636.28	636.28	636.28	636.28	0
2026-04-10	636.28	636.28	636.28	636.28	636.28	0
2026-04-09	643.00	643.00	636.28	636.28	636.28	41
2026-04-08	658.50	658.50	658.50	658.50	658.50	82
2026-04-07	641.77	641.77	641.77	641.77	641.77	0
2026-04-06	641.77	641.77	641.77	641.77	641.77	0
2026-04-01	641.77	641.77	641.77	641.77	641.77	0
2026-03-31	641.77	641.77	641.77	641.77	641.77	6
2026-03-30	646.00	646.00	645.00	645.00	645.00	15
2026-03-27	664.00	664.00	664.00	664.00	664.00	0
2026-03-26	664.00	664.00	664.00	664.00	664.00	0
2026-03-25	664.00	664.00	664.00	664.00	664.00	0
2026-03-24	664.00	664.00	664.00	664.00	664.00	0
2026-03-23	664.00	664.00	664.00	664.00	664.00	0
2026-03-20	664.00	664.00	664.00	664.00	664.00	0
2026-03-19	664.00	664.00	664.00	664.00	664.00	0
2026-03-18	664.00	664.00	664.00	664.00	664.00	0
2026-03-17	654.00	664.00	654.00	664.00	664.00	41
2026-03-13	640.00	640.00	640.00	640.00	640.00	0
2026-03-12	640.00	640.00	640.00	640.00	640.00	104
2026-03-11	652.86	652.86	652.86	652.86	652.86	0
2026-03-10	652.86	652.86	652.86	652.86	652.86	0
2026-03-09	652.86	652.86	652.86	652.86	652.86	0
2026-03-06	652.86	652.86	652.86	652.86	652.86	0
2026-03-05	652.00	653.50	652.00	652.86	652.86	14
2026-03-04	625.00	625.00	625.00	625.00	625.00	0
2026-03-03	625.00	625.00	625.00	625.00	625.00	0
2026-03-02	625.00	625.00	625.00	625.00	625.00	0
2026-02-27	625.00	625.00	625.00	625.00	625.00	0
2026-02-26	625.00	625.00	625.00	625.00	625.00	3,008
2026-02-25	598.00	598.00	598.00	598.00	598.00	0
2026-02-24	598.00	598.00	598.00	598.00	598.00	58
2026-02-23	597.00	597.00	597.00	597.00	597.00	3,002
2026-02-20	630.00	630.00	630.00	630.00	630.00	0
2026-02-19	630.00	630.00	630.00	630.00	630.00	0
2026-02-18	630.00	630.00	630.00	630.00	630.00	5,005
2026-02-17	588.00	588.00	588.00	588.00	588.00	5
2026-02-16	593.00	593.00	593.00	593.00	593.00	0
2026-02-13	593.00	593.00	593.00	593.00	593.00	704
2026-02-12	644.11	644.11	644.11	644.11	644.11	0
2026-02-11	644.11	644.11	644.11	644.11	644.11	500
2026-02-10	640.00	640.00	640.00	640.00	640.00	15
2026-02-09	624.01	624.01	624.01	624.01	624.01	0
2026-02-06	625.00	625.00	624.01	624.01	624.01	137
2026-02-05	630.00	630.00	630.00	630.00	630.00	109
2026-02-04	655.00	663.00	655.00	663.00	663.00	81
2026-02-03	572.34	572.34	572.34	572.34	572.34	0
2026-01-30	572.34	572.34	572.34	572.34	572.34	69

← NewerPage 3 of 21 · 1,257 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.