MGM Resorts International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.680	29.805	28.425	28.600	28.600	5,905,195
2026-10-15	29.250	29.760	29.100	29.480	29.480	4,755,124
2026-10-14	29.390	29.660	28.730	28.960	28.960	4,227,249
2026-10-13	29.490	29.790	29.085	29.400	29.400	3,687,448
2026-10-12	29.190	29.350	28.720	29.320	29.320	4,798,107
2026-10-09	30.260	30.390	29.215	29.270	29.270	5,470,675
2026-10-08	29.800	30.420	29.602	30.010	30.010	5,344,992
2026-10-07	30.200	30.490	29.620	30.000	30.000	5,400,317
2026-10-06	30.490	31.000	30.340	30.540	30.540	4,238,748
2026-10-05	30.670	31.030	30.050	30.170	30.170	5,045,795
2026-10-02	30.600	30.635	29.920	30.480	30.480	4,087,470
2026-10-01	31.120	31.185	30.110	30.470	30.470	5,087,768
2026-09-30	31.750	31.800	30.960	31.050	31.050	6,183,866
2026-09-29	32.100	32.220	31.400	31.520	31.520	5,366,735
2026-09-28	32.690	32.880	31.720	31.860	31.860	9,359,052
2026-09-25	33.990	34.500	32.275	32.580	32.580	11,255,120
2026-09-24	33.870	34.540	33.430	33.690	33.690	19,878,699
2026-09-23	38.540	38.980	37.640	37.850	37.850	3,223,131
2026-09-22	38.970	39.430	38.430	38.900	38.900	3,538,405
2026-09-21	38.250	38.780	37.520	38.730	38.730	2,460,903
2026-09-18	38.330	38.330	37.500	37.810	37.810	7,854,467
2026-09-17	38.780	38.965	38.175	38.310	38.310	1,943,144
2026-09-16	39.220	39.240	38.140	38.390	38.390	2,779,357
2026-09-15	39.600	39.780	39.170	39.220	39.220	2,056,369
2026-09-14	39.850	40.080	39.505	39.830	39.830	1,855,929
2026-09-11	40.825	41.200	39.890	39.890	39.890	2,244,134
2026-09-10	40.750	41.120	40.460	40.730	40.730	2,192,879
2026-09-09	40.700	40.710	40.050	40.660	40.660	2,795,799
2026-09-08	41.070	41.360	40.525	40.740	40.740	2,652,859
2026-09-04	41.040	41.560	40.930	41.220	41.220	1,472,557
2026-09-03	41.510	41.660	40.860	41.130	41.130	1,660,864
2026-09-02	40.920	42.120	40.920	41.440	41.440	1,739,594
2026-09-01	40.650	41.690	40.610	40.770	40.770	2,000,796
2026-08-31	42.350	42.360	41.290	41.360	41.360	2,215,071
2026-08-28	43.230	43.440	42.250	42.280	42.280	1,668,535
2026-08-27	43.630	43.630	42.800	42.970	42.970	1,982,227
2026-08-26	43.330	43.620	43.000	43.460	43.460	1,901,500
2026-08-25	43.660	43.760	43.270	43.340	43.340	2,107,487
2026-08-24	44.100	44.305	43.640	43.690	43.690	1,574,439
2026-08-21	43.230	43.830	42.860	43.740	43.740	1,951,320
2026-08-20	43.000	43.190	42.580	43.170	43.170	1,445,621
2026-08-19	43.700	43.700	42.920	43.220	43.220	1,793,893
2026-08-18	43.870	43.880	43.300	43.320	43.320	1,626,043
2026-08-17	43.940	44.100	43.560	43.780	43.780	2,337,705
2026-08-14	44.070	44.410	43.930	44.100	44.100	1,707,335
2026-08-13	44.030	44.420	43.860	44.070	44.070	1,584,439
2026-08-12	43.950	44.185	43.680	43.980	43.980	1,537,695
2026-08-11	43.350	44.255	43.290	44.130	44.130	1,842,320
2026-08-10	44.090	44.390	43.310	43.360	43.360	2,463,103
2026-08-07	44.540	44.875	44.160	44.470	44.470	2,842,518
2026-08-06	44.410	45.270	44.355	44.700	44.700	2,646,573
2026-08-05	45.890	46.135	44.430	44.510	44.510	2,956,413
2026-08-04	44.670	45.810	44.450	45.720	45.720	4,277,355
2026-08-03	44.820	45.280	44.220	44.500	44.500	3,210,708
2026-07-31	45.390	45.570	43.940	44.570	44.570	3,656,569
2026-07-30	45.970	46.230	45.050	45.660	45.660	3,510,342
2026-07-29	46.050	46.260	45.480	45.830	45.830	2,394,341
2026-07-28	46.420	46.590	45.555	46.200	46.200	2,553,692
2026-07-27	45.650	46.400	45.620	46.300	46.300	2,246,936
2026-07-24	45.130	46.365	45.045	45.540	45.540	2,345,371

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-19	2:1
2000-02-28	2:1

Dividends

Ex-date	Amount
2022-12-08	0.0030 USD
2022-09-08	0.0030 USD
2022-06-09	0.0030 USD
2022-03-09	0.0030 USD
2021-12-09	0.0030 USD
2021-09-09	0.0030 USD
2021-06-09	0.0030 USD
2021-03-09	0.0030 USD
2020-12-09	0.0030 USD
2020-09-09	0.0030 USD
2020-06-09	0.0030 USD
2020-03-09	0.1500 USD
2019-12-09	0.1300 USD
2019-09-09	0.1300 USD
2019-06-07	0.1300 USD
2019-03-07	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.