MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.370	45.370	44.820	44.990	44.990	2,141,515
2026-07-22	45.720	45.830	45.150	45.490	45.490	1,530,430
2026-07-21	46.340	46.400	45.620	45.670	45.670	1,847,607
2026-07-20	46.320	47.156	46.240	46.340	46.340	1,953,860
2026-07-17	46.690	46.690	46.000	46.130	46.130	2,228,416
2026-07-16	46.650	47.100	46.300	46.900	46.900	1,770,329
2026-07-15	46.670	47.285	46.305	46.840	46.840	3,190,192
2026-07-14	47.300	47.390	46.520	46.670	46.670	2,017,374
2026-07-13	48.135	48.255	46.660	47.240	47.240	2,805,897
2026-07-10	46.800	47.630	46.737	46.880	46.880	1,626,795
2026-07-09	46.320	46.875	46.090	46.440	46.440	1,916,052
2026-07-08	46.800	46.850	46.130	46.600	46.600	2,600,176
2026-07-07	46.900	47.270	46.225	46.640	46.640	3,255,574
2026-07-06	47.000	47.100	46.130	46.880	46.880	2,433,103
2026-07-02	47.600	47.870	46.740	47.100	47.100	3,140,709
2026-07-01	47.800	48.140	47.490	47.520	47.520	3,557,902
2026-06-30	49.250	49.315	47.560	47.810	47.810	4,421,622
2026-06-29	48.900	50.550	48.630	49.690	49.690	4,301,235
2026-06-26	47.550	49.250	47.200	49.190	49.190	5,227,690
2026-06-25	47.450	48.230	46.650	47.200	47.200	3,278,748
2026-06-24	46.990	47.620	46.500	47.090	47.090	2,788,813
2026-06-23	46.260	46.980	46.220	46.920	46.920	2,154,407
2026-06-22	46.825	47.090	46.143	46.570	46.570	2,869,605
2026-06-18	47.600	48.180	46.710	46.840	46.840	5,357,093
2026-06-17	47.970	48.300	46.940	46.940	46.940	3,763,010
2026-06-16	49.350	49.453	47.695	47.980	47.980	3,424,030
2026-06-15	49.250	49.810	48.520	48.620	48.620	4,960,017
2026-06-12	48.150	49.360	47.940	48.970	48.970	4,814,389
2026-06-11	46.840	47.285	46.485	47.220	47.220	2,181,055
2026-06-10	46.680	47.370	46.585	46.910	46.910	2,203,589
2026-06-09	47.390	48.040	46.160	47.150	47.150	4,156,488
2026-06-08	47.480	47.720	47.070	47.260	47.260	3,038,685
2026-06-05	48.120	48.210	47.198	47.510	47.510	3,271,998
2026-06-04	48.720	48.720	47.670	47.940	47.940	3,689,298
2026-06-03	48.080	48.750	47.710	48.300	48.300	5,909,007
2026-06-02	50.500	50.500	48.220	48.360	48.360	9,835,739
2026-06-01	48.460	51.590	48.300	50.690	50.690	27,683,891
2026-05-29	43.000	44.280	42.720	43.670	43.670	6,899,348
2026-05-28	41.930	43.200	41.180	42.930	42.930	6,407,209
2026-05-27	40.320	42.710	40.320	41.950	41.950	10,052,690
2026-05-26	38.450	38.575	37.910	38.450	38.450	3,003,920
2026-05-22	37.740	38.750	37.715	38.400	38.400	4,837,366
2026-05-21	36.180	37.805	35.380	37.660	37.660	5,788,731
2026-05-20	35.855	36.855	35.316	36.510	36.510	4,293,004
2026-05-19	37.000	37.170	36.010	36.020	36.020	4,943,886
2026-05-18	37.230	37.520	36.740	37.090	37.090	3,687,371
2026-05-15	36.860	37.220	36.360	36.970	36.970	4,862,052
2026-05-14	37.850	38.100	36.600	36.810	36.810	6,023,499
2026-05-13	37.080	37.820	36.845	37.410	37.410	3,945,512
2026-05-12	37.310	38.010	36.735	36.900	36.900	6,011,484
2026-05-11	38.710	38.720	37.285	37.300	37.300	4,710,998
2026-05-08	38.390	38.910	37.915	38.790	38.790	3,754,919
2026-05-07	38.470	38.720	37.220	38.110	38.110	4,898,071
2026-05-06	38.620	39.100	38.010	38.210	38.210	4,215,697
2026-05-05	38.200	38.720	37.710	37.910	37.910	4,095,614
2026-05-04	38.340	39.280	37.890	38.240	38.240	3,998,403
2026-05-01	38.720	39.380	37.720	38.500	38.500	6,755,632
2026-04-30	39.680	40.610	38.370	38.940	38.940	8,289,804
2026-04-29	39.680	40.130	39.075	39.270	39.270	6,673,484
2026-04-28	40.510	40.795	39.685	39.740	39.740	4,520,268

← NewerPage 2 of 5 · 250 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.