MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	34.690	35.100	34.490	34.900	34.900	4,641,700
2025-05-12	33.960	34.740	33.500	34.660	34.660	5,467,800
2025-05-09	32.270	32.640	32.200	32.580	32.580	2,847,900
2025-05-08	31.850	32.720	31.550	32.210	32.210	6,025,700
2025-05-07	31.640	32.130	31.220	31.740	31.740	4,552,500
2025-05-06	31.530	31.900	31.210	31.420	31.420	5,194,600
2025-05-05	31.500	32.640	31.420	32.070	32.070	3,747,900
2025-05-02	31.490	32.300	31.150	31.970	31.970	7,299,800
2025-05-01	33.040	33.230	30.210	30.860	30.860	10,705,900
2025-04-30	31.000	31.620	30.700	31.460	31.460	6,426,500
2025-04-29	32.000	32.300	31.340	31.800	31.800	4,491,800
2025-04-28	31.880	32.720	31.850	32.210	32.210	5,599,000
2025-04-25	31.620	32.300	31.360	31.670	31.670	4,628,100
2025-04-24	30.750	31.570	30.470	31.420	31.420	6,263,200
2025-04-23	31.240	32.330	30.610	30.770	30.770	5,789,300
2025-04-22	29.230	30.380	29.190	30.280	30.280	5,488,400
2025-04-21	28.660	29.110	28.510	28.920	28.920	4,534,700
2025-04-17	28.650	29.240	28.360	28.900	28.900	4,333,600
2025-04-16	29.410	29.660	28.120	28.460	28.460	6,446,000
2025-04-15	29.620	30.160	29.470	29.710	29.710	5,791,300
2025-04-14	29.970	30.040	28.960	29.620	29.620	5,143,000
2025-04-11	28.660	29.680	28.360	29.350	29.350	4,814,716
2025-04-10	29.220	29.540	27.780	28.750	28.750	7,317,071
2025-04-09	25.630	30.240	25.620	29.930	29.930	9,057,207
2025-04-08	27.260	27.755	25.300	25.790	25.790	10,725,070
2025-04-07	26.060	28.170	25.530	26.300	26.300	11,382,930
2025-04-04	26.880	27.580	25.612	26.860	26.860	11,275,450
2025-04-03	28.910	29.140	27.500	27.900	27.900	13,214,400
2025-04-02	29.470	30.940	29.470	30.750	30.750	5,133,639
2025-04-01	29.540	29.995	28.970	29.940	29.940	6,447,604
2025-03-31	29.740	30.070	28.630	29.640	29.640	7,021,899
2025-03-28	31.260	31.570	30.230	30.360	30.360	6,500,579
2025-03-27	31.890	32.410	31.595	31.610	31.610	4,009,896
2025-03-26	31.950	32.330	31.900	32.120	32.120	2,977,789
2025-03-25	32.610	32.680	31.820	32.040	32.040	4,664,562
2025-03-24	31.840	32.510	31.750	32.420	32.420	5,301,734
2025-03-21	32.020	32.220	31.160	31.420	31.420	13,130,770
2025-03-20	32.570	33.270	32.440	32.530	32.530	4,758,384
2025-03-19	32.040	32.935	32.000	32.690	32.690	4,176,529
2025-03-18	32.330	32.480	31.675	31.860	31.860	4,623,476
2025-03-17	31.910	32.880	31.840	32.420	32.420	5,132,480
2025-03-14	30.850	31.840	30.700	31.760	31.760	5,186,617
2025-03-13	31.000	31.480	29.990	30.160	30.160	4,514,448
2025-03-12	31.290	31.760	30.530	30.990	30.990	5,265,666
2025-03-11	31.790	32.040	30.790	31.290	31.290	5,775,678
2025-03-10	31.775	32.950	31.560	31.890	31.890	9,080,816
2025-03-07	31.360	32.382	30.690	32.030	32.030	9,376,449
2025-03-06	32.370	32.715	31.495	31.640	31.640	5,420,440
2025-03-05	32.720	33.260	32.140	32.830	32.830	4,233,117
2025-03-04	32.770	33.250	31.600	32.610	32.610	6,146,585
2025-03-03	35.210	35.530	33.190	33.190	33.190	4,898,299
2025-02-28	34.620	35.090	34.185	34.760	34.760	4,440,808
2025-02-27	35.250	35.420	34.620	34.670	34.670	3,582,349
2025-02-26	35.990	36.170	34.860	35.170	35.170	4,577,900
2025-02-25	36.390	36.500	35.140	35.520	35.520	4,944,672
2025-02-24	36.900	36.900	36.050	36.370	36.370	4,240,272
2025-02-21	38.350	38.440	36.000	36.000	36.000	5,169,800
2025-02-20	37.980	38.450	37.830	38.300	38.300	3,234,764
2025-02-19	37.780	38.455	37.750	38.340	38.340	4,414,682
2025-02-18	39.740	39.750	37.890	38.070	38.070	6,062,911

← NewerPage 7 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.