MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	41.210	41.320	39.720	39.810	39.810	6,452,090
2025-02-13	38.550	40.750	38.050	40.370	40.370	17,992,439
2025-02-12	34.290	34.670	34.070	34.370	34.370	7,460,807
2025-02-11	33.840	34.650	33.840	34.270	34.270	3,678,808
2025-02-10	34.600	34.700	33.790	34.360	34.360	4,356,049
2025-02-07	34.750	34.810	34.210	34.570	34.570	4,177,370
2025-02-06	34.390	34.970	34.290	34.480	34.480	2,886,645
2025-02-05	34.470	34.625	34.220	34.240	34.240	4,202,998
2025-02-04	35.010	35.050	34.390	34.550	34.550	5,858,097
2025-02-03	32.760	34.535	32.670	34.150	34.150	5,541,132
2025-01-31	34.550	34.890	34.170	34.480	34.480	5,009,723
2025-01-30	34.400	35.050	34.160	34.550	34.550	4,850,847
2025-01-29	33.580	34.410	33.440	34.010	34.010	5,251,584
2025-01-28	33.710	33.850	33.310	33.500	33.500	3,460,902
2025-01-27	32.790	33.760	32.780	33.560	33.560	5,497,577
2025-01-24	33.000	33.230	32.830	32.890	32.890	2,852,429
2025-01-23	32.730	33.385	32.640	33.120	33.120	4,719,442
2025-01-22	33.330	33.360	32.790	32.810	32.810	4,254,701
2025-01-21	33.000	33.580	32.960	33.350	33.350	5,019,520
2025-01-17	33.450	33.750	32.770	32.850	32.850	4,592,022
2025-01-16	32.850	33.410	32.830	33.130	33.130	3,927,933
2025-01-15	33.850	34.050	32.840	33.000	33.000	5,045,234
2025-01-14	32.400	33.130	32.065	33.100	33.100	6,102,270
2025-01-13	31.800	32.430	31.610	32.330	32.330	5,165,439
2025-01-10	32.310	32.355	31.845	31.870	31.870	5,914,058
2025-01-08	33.060	33.200	32.500	32.690	32.690	4,486,773
2025-01-07	34.180	34.390	33.090	33.230	33.230	4,901,643
2025-01-06	34.530	34.770	33.745	33.940	33.940	6,038,941
2025-01-03	33.810	34.230	33.580	34.090	34.090	3,320,572
2025-01-02	34.890	35.130	33.540	33.660	33.660	4,249,650
2024-12-31	34.540	34.980	34.410	34.650	34.650	2,923,126
2024-12-30	34.420	34.775	34.110	34.350	34.350	3,243,257
2024-12-27	34.610	35.140	34.585	34.770	34.770	2,524,382
2024-12-26	34.510	35.140	34.460	34.890	34.890	2,468,509
2024-12-24	34.290	34.815	34.140	34.740	34.740	1,866,759
2024-12-23	34.000	34.430	33.780	34.290	34.290	3,740,436
2024-12-20	33.380	34.830	33.365	34.160	34.160	8,754,168
2024-12-19	34.100	34.380	33.280	33.440	33.440	5,116,736
2024-12-18	35.540	35.830	33.750	33.800	33.800	4,285,491
2024-12-17	35.090	35.880	35.040	35.370	35.370	3,936,841
2024-12-16	36.050	36.370	35.100	35.280	35.280	5,604,532
2024-12-13	36.810	36.910	36.200	36.250	36.250	2,843,383
2024-12-12	36.800	37.680	36.700	36.800	36.800	4,004,531
2024-12-11	36.760	37.020	36.120	36.940	36.940	3,212,760
2024-12-10	36.650	37.010	36.200	36.520	36.520	3,352,299
2024-12-09	37.060	38.000	36.515	36.600	36.600	5,038,003
2024-12-06	37.370	37.820	36.560	36.660	36.660	5,294,351
2024-12-05	37.700	37.780	36.815	36.840	36.840	3,387,840
2024-12-04	37.570	37.720	37.080	37.520	37.520	2,644,263
2024-12-03	38.240	38.250	36.840	37.510	37.510	4,211,794
2024-12-02	38.470	38.470	37.730	38.290	38.290	3,281,699
2024-11-29	37.500	38.460	37.460	38.340	38.340	1,881,286
2024-11-27	37.420	38.060	37.115	37.370	37.370	3,184,312
2024-11-26	38.160	38.190	37.340	37.550	37.550	2,852,153
2024-11-25	37.850	38.370	37.750	38.310	38.310	4,073,527
2024-11-22	37.800	38.220	37.585	37.800	37.800	3,368,937
2024-11-21	37.540	38.080	37.260	38.010	38.010	2,569,600
2024-11-20	37.210	37.550	36.620	37.510	37.510	3,213,194
2024-11-19	36.610	37.290	36.300	37.270	37.270	2,445,899
2024-11-18	37.660	37.660	36.670	37.150	37.150	3,342,807

← NewerPage 8 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.