MGM Resorts International (BMV:MGM)
Mexico · Delayed Price · Currency is MXN 740.47
+4.47 (0.61%)
At close: Aug 29, 2025
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 726.80 | 726.80 | 726.80 | 726.80 | - | -0.44% | 11 |
| Sep 1, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | - | -1.41% | 650 |
| Aug 29, 2025 | 738.00 | 740.47 | 735.00 | 740.47 | - | 0.61% | 45 |
| Aug 28, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | - | -0.30% | 10 |
| Aug 27, 2025 | 732.00 | 738.20 | 732.00 | 738.20 | - | 2.81% | 325 |
| Aug 26, 2025 | 715.00 | 718.00 | 708.35 | 718.00 | - | 1.13% | 635 |
| Aug 25, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | - | 1.00% | 193 |
| Aug 22, 2025 | 697.00 | 703.00 | 697.00 | 703.00 | - | 3.34% | 1,272 |
| Aug 21, 2025 | 680.25 | 680.25 | 680.25 | 680.25 | - | - | - |
| Aug 20, 2025 | 680.25 | 680.25 | 680.25 | 680.25 | - | -1.27% | 88 |
| Aug 19, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | - | 4.39% | 9 |
| Aug 18, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | - | - | - |
| Aug 15, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | - | - | - |
| Aug 14, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | - | - | - |
| Aug 13, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | - | - | - |
| Aug 12, 2025 | 656.00 | 660.00 | 656.00 | 660.00 | - | 3.29% | 31 |
| Aug 11, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | - | - | - |
| Aug 8, 2025 | 636.00 | 639.00 | 636.00 | 639.00 | - | -2.84% | 216 |
| Aug 7, 2025 | 657.71 | 657.71 | 657.71 | 657.71 | - | - | - |
| Aug 6, 2025 | 657.71 | 657.71 | 657.71 | 657.71 | - | -1.54% | 10 |
| Aug 5, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | - | - | - |
| Aug 4, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | - | - | 5 |
| Aug 1, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | - | -2.79% | 6 |
| Jul 31, 2025 | 670.40 | 687.15 | 670.40 | 687.15 | - | -4.03% | 442 |
| Jul 30, 2025 | 721.00 | 721.00 | 716.00 | 716.00 | - | -1.24% | 920 |
| Jul 29, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | - | - | - |
| Jul 28, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | - | 4.08% | 6 |
| Jul 25, 2025 | 696.55 | 696.55 | 696.55 | 696.55 | - | - | - |
| Jul 24, 2025 | 696.55 | 696.55 | 696.55 | 696.55 | - | -1.83% | 69 |
| Jul 23, 2025 | 709.50 | 709.50 | 709.50 | 709.50 | - | - | - |
| Jul 22, 2025 | 700.00 | 709.50 | 700.00 | 709.50 | - | 1.50% | 22 |
| Jul 21, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | -0.14% | 23 |
| Jul 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | -1.69% | 7 |
| Jul 17, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | - | - | 10 |
| Jul 16, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | - | - | - |
| Jul 15, 2025 | 712.99 | 713.00 | 712.00 | 712.00 | - | - | 1,438 |
| Jul 14, 2025 | 710.00 | 712.00 | 710.00 | 712.00 | - | - | 17 |
| Jul 11, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | - | 0.42% | 5 |
| Jul 10, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | - | 0.42% | 5 |
| Jul 9, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | - | - | - |
| Jul 8, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | - | 2.47% | 107 |
| Jul 7, 2025 | 691.00 | 691.00 | 689.00 | 689.00 | - | -2.41% | 45 |
| Jul 4, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | - | - | - |
| Jul 3, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | - | 3.07% | 50 |
| Jul 2, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | - | -0.72% | 9 |
| Jul 1, 2025 | 670.00 | 690.00 | 670.00 | 690.00 | - | 7.14% | 3,316 |
| Jun 30, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | - | - | 96 |
| Jun 27, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | - | 0.31% | 164 |
| Jun 26, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | - | - | - |
| Jun 25, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | - | -1.23% | 5 |