MGM Resorts International (FRA:MGG)
Germany · Delayed Price · Currency is EUR 27.62
+0.41 (1.51%)
At close: Jan 30, 2026
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.53% | - |
| Dec 4, 2025 | 30.30 | 30.68 | 30.30 | 30.68 | 30.68 | 1.07% | 1 |
| Dec 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.02% | - |
| Dec 2, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.00% | - |
| Dec 1, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.38% | - |
| Nov 28, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.34% | 1 |
| Nov 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.70% | - |
| Nov 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 4.86% | - |
| Nov 25, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.03% | - |
| Nov 24, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 7.29% | - |
| Nov 21, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -2.66% | - |
| Nov 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.63% | - |
| Nov 19, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.01% | - |
| Nov 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -4.59% | - |
| Nov 17, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.43% | - |