MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	34.590	34.630	33.850	34.180	34.180	3,182,800
2025-08-07	35.480	35.480	34.270	34.710	34.710	4,336,400
2025-08-06	35.090	35.250	34.850	35.090	35.090	3,679,400
2025-08-05	35.380	35.410	34.250	34.970	34.970	5,157,500
2025-08-04	35.760	36.050	35.060	35.510	35.510	4,689,500
2025-08-01	36.140	36.350	34.970	35.750	35.750	7,649,800
2025-07-31	36.710	36.800	35.340	36.450	36.450	10,769,500
2025-07-30	37.200	38.460	37.200	37.880	37.880	10,266,300
2025-07-29	38.740	38.750	36.930	37.410	37.410	6,235,100
2025-07-28	38.400	39.290	38.400	38.560	38.560	5,202,000
2025-07-25	37.580	38.490	37.080	38.440	38.440	4,079,000
2025-07-24	38.380	38.600	37.330	37.360	37.360	5,033,500
2025-07-23	38.500	38.870	38.150	38.330	38.330	3,893,600
2025-07-22	36.870	38.250	36.700	38.140	38.140	4,503,100
2025-07-21	37.590	37.680	37.100	37.170	37.170	3,479,600
2025-07-18	37.810	37.810	37.020	37.190	37.190	4,114,000
2025-07-17	37.550	38.150	37.410	37.570	37.570	3,705,100
2025-07-16	37.810	38.030	36.960	37.300	37.300	3,566,700
2025-07-15	38.150	38.330	37.530	37.720	37.720	4,457,300
2025-07-14	37.750	38.160	37.290	38.110	38.110	3,515,700
2025-07-11	38.650	38.650	37.920	37.930	37.930	4,349,000
2025-07-10	38.000	38.870	37.790	38.840	38.840	4,041,400
2025-07-09	37.780	37.830	37.450	37.690	37.690	2,892,400
2025-07-08	37.350	37.780	37.130	37.520	37.520	3,654,300
2025-07-07	36.550	37.400	36.300	37.030	37.030	5,116,800
2025-07-03	37.860	38.030	37.510	37.590	37.590	2,311,200
2025-07-02	36.940	37.800	36.630	37.670	37.670	5,316,900
2025-07-01	34.660	37.080	34.590	36.890	36.890	8,537,100
2025-06-30	34.440	34.750	34.120	34.390	34.390	3,801,000
2025-06-27	33.920	34.410	33.810	34.370	34.370	4,993,700
2025-06-26	33.760	34.250	33.600	33.790	33.790	4,347,200
2025-06-25	34.210	34.240	33.760	33.880	33.880	2,900,800
2025-06-24	33.760	34.290	33.660	34.200	34.200	4,367,600
2025-06-23	33.640	33.640	32.300	33.250	33.250	6,034,800
2025-06-20	34.310	34.770	33.490	33.770	33.770	11,169,700
2025-06-18	33.570	34.450	33.570	33.940	33.940	5,125,100
2025-06-17	34.000	34.080	33.325	33.570	33.570	5,321,547
2025-06-16	32.710	34.505	32.450	34.300	34.300	9,091,660
2025-06-13	32.300	32.520	31.490	31.730	31.730	5,966,500
2025-06-12	32.680	33.240	32.350	33.140	33.140	3,044,400
2025-06-11	33.700	33.920	33.000	33.230	33.230	4,703,600
2025-06-10	32.570	33.490	32.500	33.390	33.390	4,211,700
2025-06-09	32.180	32.540	32.000	32.470	32.470	3,847,500
2025-06-06	32.080	32.080	31.680	31.860	31.860	3,184,200
2025-06-05	31.980	32.050	31.080	31.290	31.290	3,663,100
2025-06-04	31.910	32.240	31.620	31.990	31.990	3,640,400
2025-06-03	31.040	32.250	30.680	31.960	31.960	4,539,100
2025-06-02	31.570	31.710	30.720	31.170	31.170	5,584,600
2025-05-30	31.340	31.840	31.120	31.650	31.650	15,732,100
2025-05-29	32.220	32.220	31.430	31.730	31.730	4,585,000
2025-05-28	32.110	32.220	31.750	31.800	31.800	3,143,600
2025-05-27	31.910	32.260	31.390	31.990	31.990	4,069,700
2025-05-23	30.650	31.570	30.580	31.350	31.350	2,980,200
2025-05-22	31.250	31.540	30.750	31.350	31.350	5,057,100
2025-05-21	32.420	32.530	31.270	31.370	31.370	6,218,900
2025-05-20	33.430	33.440	32.770	32.900	32.900	3,147,400
2025-05-19	33.260	33.750	33.200	33.670	33.670	3,364,700
2025-05-16	34.390	34.400	32.870	33.970	33.970	4,682,300
2025-05-15	34.560	34.710	33.880	34.390	34.390	4,665,400
2025-05-14	34.730	35.090	34.670	34.950	34.950	5,452,100

← NewerPage 6 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.