MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 677.64 | 677.64 | 677.64 | 677.64 | 677.64 | 0 |
| 2025-05-15 | 677.64 | 677.64 | 677.64 | 677.64 | 677.64 | 0 |
| 2025-05-14 | 677.64 | 677.64 | 677.64 | 677.64 | 677.64 | 0 |
| 2025-05-13 | 677.64 | 677.64 | 677.64 | 677.64 | 677.64 | 165 |
| 2025-05-12 | 650.00 | 678.00 | 650.00 | 678.00 | 678.00 | 3,887 |
| 2025-05-09 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0 |
| 2025-05-08 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 30 |
| 2025-05-07 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | 62 |
| 2025-05-06 | 629.60 | 629.60 | 629.60 | 629.60 | 629.60 | 0 |
| 2025-05-05 | 629.60 | 629.60 | 629.60 | 629.60 | 629.60 | 0 |
| 2025-05-02 | 620.00 | 629.60 | 620.00 | 629.60 | 629.60 | 29 |
| 2025-04-30 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-04-29 | 607.00 | 623.00 | 607.00 | 621.00 | 621.00 | 2,579 |
| 2025-04-28 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 8 |
| 2025-04-25 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-24 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-23 | 603.00 | 606.00 | 603.00 | 606.00 | 606.00 | 2,574 |
| 2025-04-22 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-04-21 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-04-16 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-04-15 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-04-14 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-04-11 | 595.00 | 595.00 | 594.99 | 595.00 | 595.00 | 34 |
| 2025-04-10 | 598.00 | 598.00 | 595.00 | 595.00 | 595.00 | 32 |
| 2025-04-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-04-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 16 |
| 2025-04-07 | 545.16 | 545.16 | 540.00 | 540.00 | 540.00 | 109 |
| 2025-04-04 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 41 |
| 2025-04-03 | 561.00 | 564.00 | 550.00 | 564.00 | 564.00 | 1,878 |
| 2025-04-02 | 620.00 | 628.30 | 620.00 | 628.30 | 628.30 | 2,677 |
| 2025-04-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-03-31 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 17 |
| 2025-03-28 | 625.00 | 625.00 | 624.99 | 624.99 | 624.99 | 623 |
| 2025-03-27 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 10 |
| 2025-03-26 | 643.75 | 644.00 | 643.75 | 644.00 | 644.00 | 148 |
| 2025-03-25 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 89 |
| 2025-03-24 | 635.70 | 635.70 | 635.70 | 635.70 | 635.70 | 0 |
| 2025-03-21 | 643.00 | 643.00 | 634.00 | 635.70 | 635.70 | 837 |
| 2025-03-20 | 666.00 | 667.90 | 656.90 | 656.90 | 656.90 | 11,158 |
| 2025-03-19 | 654.00 | 654.00 | 653.00 | 654.00 | 654.00 | 2,376 |
| 2025-03-18 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | 0 |
| 2025-03-14 | 626.00 | 631.50 | 626.00 | 631.50 | 631.50 | 1,606 |
| 2025-03-13 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 787 |
| 2025-03-12 | 620.00 | 629.00 | 620.00 | 626.61 | 626.61 | 4,708 |
| 2025-03-11 | 636.00 | 640.00 | 636.00 | 637.00 | 637.00 | 3,138 |
| 2025-03-10 | 647.00 | 667.50 | 647.00 | 667.00 | 667.00 | 9,433 |
| 2025-03-07 | 636.90 | 655.00 | 636.50 | 648.00 | 648.00 | 11,709 |
| 2025-03-06 | 685.79 | 685.79 | 641.70 | 642.00 | 642.00 | 4,091 |
| 2025-03-05 | 674.00 | 674.00 | 660.00 | 671.95 | 671.95 | 704 |
| 2025-03-04 | 686.00 | 691.80 | 660.00 | 691.80 | 691.80 | 47 |
| 2025-03-03 | 701.11 | 701.11 | 691.00 | 691.00 | 691.00 | 17 |
| 2025-02-28 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 610 |
| 2025-02-27 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 16 |
| 2025-02-26 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-02-25 | 718.00 | 720.00 | 718.00 | 720.00 | 720.00 | 231 |
| 2025-02-24 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0 |
| 2025-02-21 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 200 |
| 2025-02-20 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2025-02-19 | 770.01 | 785.00 | 770.01 | 785.00 | 785.00 | 55 |
| 2025-02-18 | 798.07 | 798.07 | 782.00 | 782.00 | 782.00 | 198 |
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.