MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.780	32.150	31.683	32.130	32.130	7,012,247
2025-10-31	30.670	32.070	30.520	32.030	32.030	9,213,138
2025-10-30	29.240	31.405	29.185	30.720	30.720	12,463,920
2025-10-29	31.430	31.840	30.955	31.210	31.210	6,784,961
2025-10-28	32.500	32.750	31.750	31.950	31.950	5,367,500
2025-10-27	33.200	33.350	32.680	32.910	32.910	4,721,500
2025-10-24	33.260	33.500	32.790	32.810	32.810	2,732,400
2025-10-23	33.160	33.580	32.920	33.070	33.070	3,532,300
2025-10-22	32.810	33.040	32.550	32.680	32.680	3,167,600
2025-10-21	31.800	32.990	31.760	32.900	32.900	3,978,200
2025-10-20	31.900	32.440	31.800	31.870	31.870	4,043,100
2025-10-17	31.610	31.920	31.370	31.580	31.580	2,670,800
2025-10-16	31.930	32.180	31.380	31.690	31.690	4,145,600
2025-10-15	32.470	32.760	32.140	32.170	32.170	3,424,100
2025-10-14	31.650	32.990	31.260	32.450	32.450	5,433,000
2025-10-13	31.680	32.040	31.230	31.570	31.570	5,094,700
2025-10-10	32.540	32.610	31.260	31.280	31.280	6,505,700
2025-10-09	32.320	32.780	32.200	32.450	32.450	4,302,700
2025-10-08	33.120	33.120	32.000	32.320	32.320	6,211,700
2025-10-07	33.900	34.020	33.030	33.120	33.120	5,268,300
2025-10-06	34.090	34.380	33.710	33.920	33.920	3,782,700
2025-10-03	34.910	35.070	33.590	33.930	33.930	6,726,300
2025-10-02	34.760	35.550	34.240	34.750	34.750	4,585,800
2025-10-01	34.300	34.830	34.140	34.690	34.690	4,379,600
2025-09-30	36.380	36.600	34.230	34.660	34.660	6,391,100
2025-09-29	36.020	36.840	35.710	36.530	36.530	4,780,900
2025-09-26	34.530	35.800	34.530	35.600	35.600	4,411,100
2025-09-25	34.280	34.710	34.150	34.480	34.480	4,074,900
2025-09-24	34.780	34.880	34.100	34.550	34.550	4,406,700
2025-09-23	34.550	35.230	34.550	34.770	34.770	4,726,900
2025-09-22	35.570	35.600	34.480	34.490	34.490	6,073,300
2025-09-19	36.310	36.510	35.700	35.800	35.800	7,168,900
2025-09-18	35.460	36.030	35.180	35.940	35.940	3,723,900
2025-09-17	35.500	36.040	34.700	35.290	35.290	3,626,000
2025-09-16	35.590	36.060	34.910	35.360	35.360	4,264,500
2025-09-15	34.700	36.240	34.610	35.640	35.640	6,513,200
2025-09-12	35.170	35.230	34.350	34.550	34.550	5,226,600
2025-09-11	35.750	36.100	35.330	35.340	35.340	6,620,600
2025-09-10	35.950	36.320	35.790	35.950	35.950	3,065,200
2025-09-09	36.100	36.410	35.810	36.000	36.000	2,842,700
2025-09-08	36.650	36.700	35.870	36.200	36.200	4,433,000
2025-09-05	37.220	38.180	36.330	36.680	36.680	4,910,000
2025-09-04	38.200	38.310	36.970	37.030	37.030	4,794,500
2025-09-03	38.660	39.140	38.030	38.110	38.110	3,656,200
2025-09-02	39.120	39.120	38.360	38.910	38.910	4,262,800
2025-08-29	39.540	39.760	39.260	39.690	39.690	2,985,900
2025-08-28	39.970	40.160	39.370	39.590	39.590	3,384,300
2025-08-27	38.510	39.890	38.300	39.770	39.770	4,462,900
2025-08-26	38.150	38.640	38.020	38.510	38.510	4,598,900
2025-08-25	38.070	38.260	37.770	38.120	38.120	3,207,100
2025-08-22	36.470	38.120	36.360	38.060	38.060	4,617,500
2025-08-21	36.070	36.550	36.000	36.220	36.220	4,136,600
2025-08-20	36.410	36.600	36.110	36.310	36.310	2,948,000
2025-08-19	36.330	36.920	36.280	36.710	36.710	4,084,900
2025-08-18	35.970	36.330	35.840	36.180	36.180	2,795,500
2025-08-15	36.590	36.710	35.900	35.920	35.920	3,617,900
2025-08-14	36.080	36.410	35.750	36.330	36.330	2,889,800
2025-08-13	35.300	36.560	35.240	36.450	36.450	4,423,300
2025-08-12	34.610	35.620	34.520	35.400	35.400	4,360,000
2025-08-11	34.170	34.610	33.950	34.380	34.380	3,792,600

← NewerPage 5 of 79 · 4,729 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.