MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-28 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-27 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-26 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-23 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-22 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-21 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2026-01-20 | 600.46 | 601.46 | 599.00 | 599.00 | 599.00 | 53 |
| 2026-01-19 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-16 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-15 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-14 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-13 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-12 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-09 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 0 |
| 2026-01-08 | 621.61 | 621.61 | 621.61 | 621.61 | 621.61 | 12 |
| 2026-01-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 7 |
| 2026-01-06 | 650.00 | 650.00 | 636.00 | 636.00 | 636.00 | 16 |
| 2026-01-05 | 652.86 | 652.86 | 652.86 | 652.86 | 652.86 | 29 |
| 2026-01-02 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | 13 |
| 2025-12-31 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2025-12-30 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 15 |
| 2025-12-29 | 671.25 | 671.25 | 671.25 | 671.25 | 671.25 | 10 |
| 2025-12-26 | 670.75 | 673.50 | 670.75 | 673.50 | 673.50 | 210 |
| 2025-12-24 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 659 |
| 2025-12-23 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-12-22 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-12-19 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-12-18 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-12-17 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-12-16 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 441 |
| 2025-12-15 | 676.99 | 676.99 | 668.15 | 675.00 | 675.00 | 235 |
| 2025-12-11 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 13 |
| 2025-12-10 | 666.00 | 677.00 | 663.00 | 677.00 | 677.00 | 110 |
| 2025-12-09 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 7 |
| 2025-12-08 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0 |
| 2025-12-05 | 659.88 | 668.00 | 659.88 | 668.00 | 668.00 | 42 |
| 2025-12-04 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0 |
| 2025-12-03 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 6 |
| 2025-12-02 | 647.99 | 647.99 | 647.99 | 647.99 | 647.99 | 0 |
| 2025-12-01 | 647.99 | 647.99 | 647.99 | 647.99 | 647.99 | 0 |
| 2025-11-28 | 647.99 | 647.99 | 647.99 | 647.99 | 647.99 | 5 |
| 2025-11-27 | 636.51 | 636.51 | 636.51 | 636.51 | 636.51 | 0 |
| 2025-11-26 | 636.51 | 636.51 | 636.51 | 636.51 | 636.51 | 12 |
| 2025-11-25 | 624.00 | 628.50 | 624.00 | 628.25 | 628.25 | 5,906 |
| 2025-11-24 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 0 |
| 2025-11-21 | 605.00 | 605.50 | 605.00 | 605.50 | 605.50 | 44 |
| 2025-11-20 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 1,405 |
| 2025-11-19 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2025-11-18 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2025-11-14 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 22 |
| 2025-11-13 | 605.00 | 605.00 | 603.00 | 603.00 | 603.00 | 33 |
| 2025-11-12 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 9 |
| 2025-11-11 | 607.31 | 607.31 | 607.00 | 607.00 | 607.00 | 82 |
| 2025-11-10 | 606.31 | 606.31 | 606.31 | 606.31 | 606.31 | 12 |
| 2025-11-07 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2025-11-06 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 2,034 |
| 2025-11-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 8 |
| 2025-11-04 | 600.89 | 600.89 | 595.00 | 596.10 | 596.10 | 101 |
| 2025-11-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 11 |
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.