MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.620	40.940	39.580	40.550	40.550	6,554,814
2026-04-24	38.860	39.560	37.780	39.540	39.540	3,797,861
2026-04-23	39.410	39.590	38.340	38.940	38.940	3,004,655
2026-04-22	39.390	39.665	38.810	39.240	39.240	3,001,179
2026-04-21	39.500	40.460	39.040	39.110	39.110	2,796,841
2026-04-20	38.400	39.410	37.880	39.400	39.400	3,440,160
2026-04-17	39.000	40.200	38.495	38.590	38.590	4,318,945
2026-04-16	38.200	39.000	38.105	38.490	38.490	3,747,906
2026-04-15	36.850	38.680	36.770	38.360	38.360	5,336,052
2026-04-14	35.750	37.160	35.750	36.730	36.730	4,971,922
2026-04-13	36.960	37.190	36.210	36.750	36.750	2,627,948
2026-04-10	36.740	37.430	36.500	37.320	37.320	3,706,739
2026-04-09	36.830	37.235	36.154	36.930	36.930	3,556,207
2026-04-08	39.010	39.230	37.030	37.100	37.100	5,119,714
2026-04-07	37.440	38.440	37.370	37.890	37.890	3,593,155
2026-04-06	36.630	37.635	36.260	37.600	37.600	2,935,962
2026-04-02	36.200	36.915	35.320	36.680	36.680	3,428,112
2026-04-01	37.450	37.670	36.505	36.780	36.780	4,079,627
2026-03-31	36.130	37.290	35.900	37.010	37.010	3,569,624
2026-03-30	36.320	36.880	35.375	35.620	35.620	3,402,290
2026-03-27	37.320	37.720	36.090	36.320	36.320	4,700,558
2026-03-26	37.590	37.970	36.900	37.570	37.570	5,130,186
2026-03-25	37.440	37.814	36.720	37.490	37.490	4,111,957
2026-03-24	36.800	37.360	36.580	37.110	37.110	6,471,973
2026-03-23	36.990	37.945	36.260	36.950	36.950	5,717,577
2026-03-20	36.870	37.090	35.200	35.370	35.370	9,065,867
2026-03-19	35.950	37.510	35.770	37.140	37.140	4,145,914
2026-03-18	36.560	37.235	36.280	36.370	36.370	3,434,813
2026-03-17	36.400	37.690	36.285	36.860	36.860	3,662,669
2026-03-16	37.220	37.250	35.860	35.980	35.980	5,871,544
2026-03-13	36.840	37.430	36.454	36.680	36.680	3,807,643
2026-03-12	35.500	36.880	35.300	36.300	36.300	4,450,018
2026-03-11	35.120	36.870	34.980	36.290	36.290	7,242,922
2026-03-10	35.370	35.830	34.875	35.000	35.000	3,907,624
2026-03-09	34.750	35.890	33.445	35.640	35.640	7,072,873
2026-03-06	36.400	36.570	35.240	35.570	35.570	4,598,787
2026-03-05	36.230	37.150	36.190	37.130	37.130	4,391,693
2026-03-04	35.940	36.990	35.680	36.680	36.680	4,408,378
2026-03-03	34.800	36.120	33.750	35.850	35.850	4,809,771
2026-03-02	35.780	36.180	34.820	35.720	35.720	4,586,054
2026-02-27	36.860	37.190	36.350	36.860	36.860	6,606,732
2026-02-26	36.000	38.000	35.820	37.620	37.620	7,327,190
2026-02-25	35.320	35.610	34.710	35.560	35.560	5,126,849
2026-02-24	34.400	35.425	34.250	35.050	35.050	3,315,704
2026-02-23	36.460	36.550	33.800	34.250	34.250	6,141,435
2026-02-20	36.330	37.040	35.820	36.790	36.790	3,698,935
2026-02-19	36.800	37.050	35.750	36.460	36.460	4,419,436
2026-02-18	34.560	37.300	34.480	37.190	37.190	5,581,069
2026-02-17	34.020	34.660	33.530	34.270	34.270	3,741,786
2026-02-13	34.070	34.980	33.670	34.140	34.140	4,018,017
2026-02-12	36.740	37.250	33.900	34.190	34.190	7,255,580
2026-02-11	37.430	37.810	36.240	36.360	36.360	3,605,350
2026-02-10	38.100	38.140	36.780	37.360	37.360	4,194,617
2026-02-09	37.670	38.100	37.165	38.060	38.060	4,227,306
2026-02-06	36.230	37.700	35.490	37.490	37.490	6,089,898
2026-02-05	35.980	36.610	34.770	36.280	36.280	10,483,710
2026-02-04	38.185	39.250	36.380	36.930	36.930	13,039,350
2026-02-03	33.220	34.980	33.215	34.170	34.170	6,232,676
2026-02-02	33.500	33.990	33.250	33.490	33.490	3,622,085
2026-01-30	33.230	33.550	32.530	33.540	33.540	4,755,678

← NewerPage 3 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.