MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 0 |
| 2025-02-14 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 278 |
| 2025-02-13 | 805.00 | 826.00 | 795.00 | 826.00 | 826.00 | 13,670 |
| 2025-02-12 | 707.32 | 707.32 | 705.00 | 705.00 | 705.00 | 3,174 |
| 2025-02-11 | 708.99 | 708.99 | 708.99 | 708.99 | 708.99 | 10 |
| 2025-02-10 | 706.90 | 706.90 | 700.00 | 703.00 | 703.00 | 3,219 |
| 2025-02-07 | 711.04 | 711.04 | 710.83 | 710.83 | 710.83 | 280 |
| 2025-02-06 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | 99 |
| 2025-02-05 | 705.96 | 705.96 | 705.96 | 705.96 | 705.96 | 71 |
| 2025-02-04 | 709.99 | 709.99 | 708.00 | 708.00 | 708.00 | 34 |
| 2025-01-31 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 121 |
| 2025-01-30 | 703.00 | 707.00 | 703.00 | 704.60 | 704.60 | 4,718 |
| 2025-01-29 | 691.10 | 691.10 | 691.10 | 691.10 | 691.10 | 0 |
| 2025-01-28 | 690.70 | 692.00 | 689.00 | 691.10 | 691.10 | 2,469 |
| 2025-01-27 | 687.00 | 690.00 | 687.00 | 690.00 | 690.00 | 901 |
| 2025-01-24 | 685.01 | 685.01 | 685.01 | 685.01 | 685.01 | 0 |
| 2025-01-23 | 685.01 | 685.01 | 685.01 | 685.01 | 685.01 | 0 |
| 2025-01-22 | 685.01 | 685.01 | 685.01 | 685.01 | 685.01 | 0 |
| 2025-01-21 | 685.01 | 685.01 | 685.01 | 685.01 | 685.01 | 15 |
| 2025-01-20 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0 |
| 2025-01-17 | 686.01 | 686.01 | 683.00 | 683.00 | 683.00 | 97 |
| 2025-01-16 | 689.00 | 695.00 | 689.00 | 695.00 | 695.00 | 896 |
| 2025-01-15 | 694.00 | 694.00 | 676.00 | 676.00 | 676.00 | 2,348 |
| 2025-01-14 | 664.00 | 678.00 | 658.79 | 678.00 | 678.00 | 1,543 |
| 2025-01-13 | 665.01 | 670.00 | 665.01 | 670.00 | 670.00 | 424 |
| 2025-01-10 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 213 |
| 2025-01-09 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2025-01-08 | 672.65 | 672.65 | 672.00 | 672.00 | 672.00 | 22 |
| 2025-01-07 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 1,778 |
| 2025-01-06 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2025-01-03 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 710 |
| 2025-01-02 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2024-12-31 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2024-12-30 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2024-12-27 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2024-12-26 | 704.00 | 708.00 | 703.95 | 708.00 | 708.00 | 777 |
| 2024-12-24 | 699.60 | 699.60 | 699.60 | 699.60 | 699.60 | 22 |
| 2024-12-23 | 682.02 | 682.02 | 682.02 | 682.02 | 682.02 | 23 |
| 2024-12-20 | 691.00 | 691.50 | 691.00 | 691.00 | 691.00 | 44 |
| 2024-12-19 | 681.00 | 681.00 | 680.00 | 680.01 | 680.01 | 141 |
| 2024-12-18 | 716.90 | 716.90 | 705.00 | 705.00 | 705.00 | 53 |
| 2024-12-17 | 725.30 | 726.00 | 725.30 | 726.00 | 726.00 | 18 |
| 2024-12-16 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 0 |
| 2024-12-13 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 0 |
| 2024-12-11 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 0 |
| 2024-12-10 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 10 |
| 2024-12-09 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 0 |
| 2024-12-06 | 745.30 | 745.30 | 745.30 | 745.30 | 745.30 | 364 |
| 2024-12-05 | 757.20 | 758.00 | 757.20 | 758.00 | 758.00 | 70 |
| 2024-12-04 | 762.00 | 762.00 | 758.85 | 758.85 | 758.85 | 164 |
| 2024-12-03 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2024-12-02 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | 57 |
| 2024-11-29 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-11-28 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-11-27 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-11-26 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-11-25 | 775.00 | 778.00 | 767.25 | 778.00 | 778.00 | 612 |
| 2024-11-22 | 778.50 | 778.50 | 778.50 | 778.50 | 778.50 | 25 |
| 2024-11-21 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 10 |
| 2024-11-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 12 |
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.