MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 11 |
| 2025-10-31 | 594.00 | 594.00 | 593.60 | 593.60 | 593.60 | 2,320 |
| 2025-10-30 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | 745 |
| 2025-10-29 | 580.00 | 586.00 | 575.00 | 577.00 | 577.00 | 2,862 |
| 2025-10-28 | 600.01 | 600.01 | 587.00 | 587.00 | 587.00 | 3,291 |
| 2025-10-27 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 0 |
| 2025-10-24 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 0 |
| 2025-10-23 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 0 |
| 2025-10-22 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 33 |
| 2025-10-21 | 592.50 | 598.50 | 592.50 | 598.50 | 598.50 | 914 |
| 2025-10-20 | 578.38 | 590.00 | 578.38 | 587.00 | 587.00 | 2,675 |
| 2025-10-17 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 2,070 |
| 2025-10-16 | 607.09 | 607.09 | 607.09 | 607.09 | 607.09 | 0 |
| 2025-10-15 | 607.09 | 607.09 | 607.09 | 607.09 | 607.09 | 0 |
| 2025-10-14 | 607.09 | 607.09 | 607.09 | 607.09 | 607.09 | 3,233 |
| 2025-10-13 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0 |
| 2025-10-10 | 591.00 | 591.00 | 581.00 | 582.00 | 582.00 | 17 |
| 2025-10-09 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | 3,343 |
| 2025-10-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 32 |
| 2025-10-07 | 616.75 | 616.75 | 616.75 | 616.75 | 616.75 | 12 |
| 2025-10-06 | 627.00 | 627.00 | 625.75 | 625.75 | 625.75 | 24 |
| 2025-10-03 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 9 |
| 2025-10-02 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 9 |
| 2025-10-01 | 634.00 | 638.40 | 634.00 | 638.40 | 638.40 | 38 |
| 2025-09-30 | 660.00 | 660.00 | 634.00 | 634.00 | 634.00 | 4,444 |
| 2025-09-29 | 654.00 | 672.00 | 654.00 | 672.00 | 672.00 | 797 |
| 2025-09-26 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-09-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-09-24 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 24 |
| 2025-09-23 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2025-09-22 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2025-09-19 | 659.89 | 659.89 | 659.00 | 659.00 | 659.00 | 2,403 |
| 2025-09-18 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | 5 |
| 2025-09-17 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 51 |
| 2025-09-15 | 661.00 | 664.30 | 661.00 | 664.30 | 664.30 | 6,027 |
| 2025-09-12 | 638.00 | 644.42 | 635.00 | 635.00 | 635.00 | 207 |
| 2025-09-11 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 21 |
| 2025-09-10 | 669.50 | 669.50 | 666.00 | 666.00 | 666.00 | 36 |
| 2025-09-09 | 670.01 | 670.01 | 670.00 | 670.00 | 670.00 | 10 |
| 2025-09-08 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 12 |
| 2025-09-05 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 0 |
| 2025-09-04 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | 71 |
| 2025-09-03 | 730.80 | 730.80 | 716.00 | 716.00 | 716.00 | 20 |
| 2025-09-02 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | 10 |
| 2025-09-01 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 650 |
| 2025-08-29 | 738.00 | 740.47 | 735.00 | 740.47 | 740.47 | 45 |
| 2025-08-28 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 10 |
| 2025-08-27 | 732.00 | 738.20 | 732.00 | 738.20 | 738.20 | 325 |
| 2025-08-26 | 715.00 | 718.00 | 708.35 | 718.00 | 718.00 | 635 |
| 2025-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 193 |
| 2025-08-22 | 697.00 | 703.00 | 697.00 | 703.00 | 703.00 | 1,272 |
| 2025-08-21 | 680.25 | 680.25 | 680.25 | 680.25 | 680.25 | 0 |
| 2025-08-20 | 680.25 | 680.25 | 680.25 | 680.25 | 680.25 | 88 |
| 2025-08-19 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 9 |
| 2025-08-18 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-08-15 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-08-14 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-08-13 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-08-12 | 656.00 | 660.00 | 656.00 | 660.00 | 660.00 | 31 |
| 2025-08-11 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 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.