MGM Resorts International (BVMF:M1GM34)
Brazil · Delayed Price · Currency is BRL 150.45
+0.46 (0.31%)
At close: Oct 28, 2026
BVMF:M1GM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 0.31% | 10 |
| Oct 27, 2026 | 151.92 | 151.92 | 149.99 | 149.99 | 149.99 | -2.88% | 15 |
| Oct 26, 2026 | 151.01 | 154.44 | 151.01 | 154.44 | 154.44 | 10.65% | 53 |
| Oct 23, 2026 | 139.58 | 139.58 | 139.57 | 139.57 | 139.57 | -4.96% | 51 |
| Oct 22, 2026 | 146.40 | 146.85 | 146.40 | 146.85 | 146.85 | -2.10% | 9 |
| Oct 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1 |
| Oct 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.19% | 1 |
| Oct 8, 2026 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | -0.68% | 10 |
| Oct 7, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 0.24% | 1 |
| Oct 6, 2026 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | - | 67 |
| Oct 5, 2026 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | -3.93% | 300 |
| Oct 2, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | -1.20% | 300 |
| Sep 30, 2026 | 162.88 | 162.88 | 160.65 | 160.65 | 160.65 | -5.68% | 11 |
| Sep 29, 2026 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 1.00% | 3 |
| Sep 25, 2026 | 178.98 | 178.98 | 168.64 | 168.64 | 168.64 | -4.83% | 5 |
| Sep 24, 2026 | 178.77 | 178.77 | 177.20 | 177.20 | 177.20 | -12.28% | 8 |
| Sep 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.03% | 5 |
| Sep 8, 2026 | 205.38 | 208.32 | 205.17 | 208.32 | 208.32 | -1.68% | 508 |
| Sep 4, 2026 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | -0.39% | 300 |
| Sep 1, 2026 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | -4.26% | 200 |
| Aug 21, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -2.18% | 33 |
| Aug 17, 2026 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | 0.44% | 33 |
| Aug 11, 2026 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | -2.03% | 8 |
| Aug 5, 2026 | 230.64 | 230.85 | 230.16 | 230.85 | 230.85 | -0.53% | 1,450 |
| Jul 30, 2026 | 231.84 | 232.08 | 231.84 | 232.08 | 232.08 | -1.84% | 500 |
| Jul 27, 2026 | 236.21 | 236.44 | 236.21 | 236.44 | 236.44 | 1.18% | 500 |
| Jul 22, 2026 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | -0.75% | 1 |
| Jul 15, 2026 | 234.96 | 235.44 | 234.09 | 235.44 | 235.44 | -3.16% | 800 |
| Jul 13, 2026 | 244.56 | 244.56 | 243.12 | 243.12 | 243.12 | -0.49% | 501 |
| Jul 6, 2026 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | -0.10% | 1 |
| Jun 12, 2026 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | 0.49% | 1 |
| Jun 10, 2026 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | 0.52% | 1 |
| Jun 9, 2026 | 247.00 | 247.00 | 242.10 | 242.10 | 242.10 | 26.66% | 2 |