MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	32.840	33.415	32.140	33.340	33.340	4,152,774
2026-01-28	33.590	33.880	32.720	32.750	32.750	4,424,582
2026-01-27	33.840	33.925	33.410	33.480	33.480	2,571,963
2026-01-26	33.970	34.330	33.870	34.100	34.100	3,085,554
2026-01-23	34.540	34.545	33.865	34.030	34.030	2,696,763
2026-01-22	34.240	34.840	34.010	34.420	34.420	3,244,096
2026-01-21	33.860	34.370	33.555	33.900	33.900	4,012,168
2026-01-20	34.540	34.540	33.205	33.600	33.600	4,729,191
2026-01-16	34.820	35.233	34.340	34.980	34.980	5,314,559
2026-01-15	34.470	35.465	34.140	35.410	35.410	4,360,258
2026-01-14	34.460	34.760	34.075	34.410	34.410	4,283,031
2026-01-13	34.670	35.060	33.895	34.650	34.650	4,203,849
2026-01-12	34.050	34.850	33.900	34.820	34.820	4,557,356
2026-01-09	35.680	35.805	34.305	34.450	34.450	5,329,918
2026-01-08	33.910	36.030	33.850	35.150	35.150	7,261,758
2026-01-07	35.500	35.650	34.105	34.120	34.120	7,175,515
2026-01-06	36.030	36.325	35.360	35.740	35.740	5,568,444
2026-01-05	36.060	37.290	35.720	35.960	35.960	6,406,218
2026-01-02	36.630	36.645	36.120	36.490	36.490	4,241,793
2025-12-31	36.670	36.880	36.325	36.490	36.490	2,583,266
2025-12-30	37.070	37.270	36.670	36.730	36.730	2,294,821
2025-12-29	37.430	37.680	36.975	37.160	37.160	3,243,057
2025-12-26	37.240	37.745	37.195	37.680	37.680	2,604,275
2025-12-24	36.820	37.250	36.800	37.090	37.090	1,694,972
2025-12-23	37.540	37.640	36.875	36.970	36.970	3,102,894
2025-12-22	37.470	37.735	37.200	37.550	37.550	3,040,081
2025-12-19	36.770	37.600	36.770	37.300	37.300	4,318,383
2025-12-18	36.400	37.080	36.300	36.770	36.770	4,162,252
2025-12-17	36.375	36.700	36.000	36.200	36.200	4,442,521
2025-12-16	37.320	37.570	36.745	36.840	36.840	3,870,725
2025-12-15	37.690	37.930	36.750	37.380	37.380	4,859,139
2025-12-12	38.000	38.190	37.310	37.400	37.400	3,297,662
2025-12-11	37.260	37.840	37.130	37.440	37.440	3,668,728
2025-12-10	36.380	37.640	36.210	37.200	37.200	5,617,811
2025-12-09	35.090	35.960	35.060	35.890	35.890	3,303,142
2025-12-08	36.100	36.410	35.221	35.320	35.320	3,003,211
2025-12-05	35.420	36.810	35.270	36.070	36.070	6,642,350
2025-12-04	35.620	35.625	34.870	35.390	35.390	3,390,672
2025-12-03	35.400	35.950	35.290	35.540	35.540	2,503,197
2025-12-02	35.480	35.665	34.860	35.340	35.340	3,549,630
2025-12-01	35.400	35.830	35.160	35.440	35.440	4,747,330
2025-11-28	34.870	35.620	34.870	35.290	35.290	1,863,070
2025-11-26	34.120	34.970	34.045	34.780	34.780	4,340,691
2025-11-25	32.530	34.410	32.520	34.140	34.140	6,516,117
2025-11-24	32.780	32.983	32.260	32.380	32.380	5,154,612
2025-11-21	30.815	32.840	30.600	32.550	32.550	8,332,063
2025-11-20	31.310	32.020	30.675	30.760	30.760	4,436,454
2025-11-19	31.500	31.500	30.910	31.100	31.100	4,138,859
2025-11-18	30.650	31.830	30.550	31.410	31.410	4,991,046
2025-11-17	32.040	32.205	30.935	31.390	31.390	6,542,267
2025-11-14	32.380	32.700	32.130	32.470	32.470	4,171,952
2025-11-13	33.000	33.550	32.800	32.820	32.820	3,831,833
2025-11-12	33.060	33.400	32.800	33.170	33.170	3,943,726
2025-11-11	32.940	33.500	32.755	32.870	32.870	3,708,611
2025-11-10	32.890	33.250	32.690	32.850	32.850	3,927,260
2025-11-07	31.610	32.925	31.350	32.660	32.660	4,249,731
2025-11-06	32.130	33.020	31.685	31.720	31.720	5,201,345
2025-11-05	32.140	32.490	31.890	32.010	32.010	4,934,096
2025-11-04	31.650	32.065	31.000	31.870	31.870	6,760,426
2025-11-03	31.780	32.150	31.683	32.130	32.130	7,012,247

← NewerPage 4 of 21 · 1,255 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.