MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 636.00 | 639.00 | 636.00 | 639.00 | 639.00 | 216 |
| 2025-08-07 | 657.71 | 657.71 | 657.71 | 657.71 | 657.71 | 0 |
| 2025-08-06 | 657.71 | 657.71 | 657.71 | 657.71 | 657.71 | 10 |
| 2025-08-05 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0 |
| 2025-08-04 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 5 |
| 2025-08-01 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 6 |
| 2025-07-31 | 670.40 | 687.15 | 670.40 | 687.15 | 687.15 | 442 |
| 2025-07-30 | 721.00 | 721.00 | 716.00 | 716.00 | 716.00 | 920 |
| 2025-07-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-07-28 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 6 |
| 2025-07-25 | 696.55 | 696.55 | 696.55 | 696.55 | 696.55 | 0 |
| 2025-07-24 | 696.55 | 696.55 | 696.55 | 696.55 | 696.55 | 69 |
| 2025-07-23 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 0 |
| 2025-07-22 | 700.00 | 709.50 | 700.00 | 709.50 | 709.50 | 22 |
| 2025-07-21 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 23 |
| 2025-07-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7 |
| 2025-07-17 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 10 |
| 2025-07-16 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 0 |
| 2025-07-15 | 712.99 | 713.00 | 712.00 | 712.00 | 712.00 | 1,438 |
| 2025-07-14 | 710.00 | 712.00 | 710.00 | 712.00 | 712.00 | 17 |
| 2025-07-11 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 5 |
| 2025-07-10 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 5 |
| 2025-07-09 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2025-07-08 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 107 |
| 2025-07-07 | 691.00 | 691.00 | 689.00 | 689.00 | 689.00 | 45 |
| 2025-07-04 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2025-07-03 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 50 |
| 2025-07-02 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 9 |
| 2025-07-01 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 3,316 |
| 2025-06-30 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 96 |
| 2025-06-27 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 164 |
| 2025-06-26 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0 |
| 2025-06-25 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 5 |
| 2025-06-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1,198 |
| 2025-06-23 | 635.00 | 635.00 | 624.00 | 624.00 | 624.00 | 1,878 |
| 2025-06-20 | 646.00 | 647.00 | 646.00 | 647.00 | 647.00 | 58 |
| 2025-06-19 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 0 |
| 2025-06-18 | 652.00 | 652.00 | 644.00 | 644.00 | 644.00 | 287 |
| 2025-06-17 | 642.00 | 642.00 | 641.70 | 641.70 | 641.70 | 5,200 |
| 2025-06-16 | 631.50 | 650.00 | 631.50 | 648.75 | 648.75 | 2,706 |
| 2025-06-13 | 597.25 | 600.00 | 597.25 | 600.00 | 600.00 | 3,899 |
| 2025-06-12 | 618.22 | 618.22 | 618.22 | 618.22 | 618.22 | 417 |
| 2025-06-11 | 637.00 | 637.00 | 625.00 | 625.00 | 625.00 | 3,150 |
| 2025-06-10 | 633.11 | 635.50 | 633.00 | 633.00 | 633.00 | 3,903 |
| 2025-06-09 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | 0 |
| 2025-06-06 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | 0 |
| 2025-06-05 | 607.50 | 607.62 | 607.50 | 607.50 | 607.50 | 613 |
| 2025-06-04 | 590.45 | 590.45 | 590.45 | 590.45 | 590.45 | 0 |
| 2025-06-03 | 590.45 | 590.45 | 590.45 | 590.45 | 590.45 | 5 |
| 2025-06-02 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | 400 |
| 2025-05-30 | 602.51 | 602.51 | 602.51 | 602.51 | 602.51 | 0 |
| 2025-05-29 | 602.51 | 602.51 | 602.51 | 602.51 | 602.51 | 0 |
| 2025-05-28 | 602.51 | 602.51 | 602.51 | 602.51 | 602.51 | 0 |
| 2025-05-27 | 602.51 | 602.51 | 602.51 | 602.51 | 602.51 | 20 |
| 2025-05-26 | 602.73 | 602.73 | 602.73 | 602.73 | 602.73 | 0 |
| 2025-05-23 | 602.73 | 602.73 | 602.73 | 602.73 | 602.73 | 33 |
| 2025-05-22 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2025-05-21 | 628.95 | 628.95 | 608.00 | 609.00 | 609.00 | 1,537 |
| 2025-05-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-05-19 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 54 |
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.