MGM Resorts International (FRA:MGG)
Germany · Delayed Price · Currency is EUR 30.72
-0.60 (-1.92%)
Feb 20, 2026, 8:04 AM CET
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.92% | - |
| Feb 19, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 6.80% | - |
| Feb 18, 2026 | 28.83 | 29.33 | 28.83 | 29.33 | 29.33 | 2.99% | 428 |
| Feb 17, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.85% | - |
| Feb 16, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.28% | - |
| Feb 13, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -5.76% | - |
| Feb 12, 2026 | 30.61 | 30.61 | 30.39 | 30.39 | 30.39 | -3.81% | 75 |
| Feb 11, 2026 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | -0.50% | 2 |
| Feb 10, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.20% | - |
| Feb 9, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 4.29% | 30 |
| Feb 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -2.10% | - |
| Feb 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -3.71% | - |
| Feb 4, 2026 | 28.78 | 32.37 | 28.78 | 32.37 | 32.37 | 14.99% | 1,450 |
| Feb 3, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.85% | - |
| Feb 2, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.05% | - |
| Jan 30, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.51% | - |
| Jan 29, 2026 | 27.24 | 27.24 | 27.21 | 27.21 | 27.21 | -2.09% | 50 |
| Jan 28, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -3.12% | - |
| Jan 27, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.58% | - |
| Jan 26, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -2.41% | - |
| Jan 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.04% | - |
| Jan 22, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.07% | - |
| Jan 21, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -2.62% | - |
| Jan 20, 2026 | 29.46 | 29.46 | 29.39 | 29.39 | 29.39 | -0.91% | 90 |
| Jan 19, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.26% | - |
| Jan 16, 2026 | 29.91 | 30.04 | 29.91 | 30.04 | 30.04 | 1.95% | 4 |
| Jan 15, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.25% | - |
| Jan 14, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.56% | - |
| Jan 13, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.43% | - |
| Jan 12, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -2.79% | - |
| Jan 9, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 3.75% | - |
| Jan 8, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -4.68% | - |
| Jan 7, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.26% | - |
| Jan 6, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.64% | - |
| Jan 5, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.02% | - |
| Jan 2, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.05% | - |
| Dec 30, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.09% | - |
| Dec 29, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.02% | - |
| Dec 23, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.25% | - |
| Dec 22, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.48% | - |
| Dec 19, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.58% | - |
| Dec 18, 2025 | 30.67 | 30.71 | 30.67 | 30.70 | 30.70 | -1.40% | 130 |
| Dec 17, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.08% | - |
| Dec 16, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.12% | - |
| Dec 15, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.24% | - |
| Dec 12, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.02% | - |
| Dec 11, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.40% | - |
| Dec 10, 2025 | 30.98 | 31.00 | 30.84 | 31.00 | 31.00 | 2.75% | 125 |
| Dec 9, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -2.08% | - |
| Dec 8, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.99% | - |