MGM China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.30	12.43	12.21	12.26	12.26	0.49%	5,410,689
Mar 4, 2026	12.39	12.39	11.95	12.20	12.20	0.08%	7,380,524
Mar 3, 2026	12.40	12.63	12.10	12.19	12.19	-1.53%	6,907,460
Mar 2, 2026	12.45	12.84	12.35	12.38	12.38	-1.12%	7,551,814
Feb 27, 2026	12.63	12.68	12.42	12.52	12.52	-0.87%	7,160,754
Feb 26, 2026	12.98	12.98	12.56	12.63	12.63	-1.79%	7,447,200
Feb 25, 2026	13.05	13.16	12.76	12.86	12.86	-0.92%	7,209,737
Feb 24, 2026	13.56	13.56	12.90	12.98	12.98	-4.28%	8,303,479
Feb 23, 2026	13.52	13.70	13.33	13.56	13.56	0.67%	6,631,536
Feb 20, 2026	13.60	13.75	13.40	13.47	13.47	-1.89%	3,956,186
Feb 16, 2026	13.58	13.74	13.36	13.73	13.73	1.10%	1,636,400
Feb 13, 2026	13.56	13.76	13.53	13.58	13.58	-1.59%	6,152,913
Feb 12, 2026	13.80	13.88	13.62	13.80	13.80	-	5,154,381
Feb 11, 2026	13.81	13.90	13.69	13.80	13.80	0.44%	6,451,556
Feb 10, 2026	13.75	13.80	13.36	13.74	13.74	0.44%	9,345,614
Feb 9, 2026	13.20	13.75	13.20	13.68	13.68	4.11%	13,083,520
Feb 6, 2026	13.19	13.20	12.69	13.14	13.14	-1.35%	9,390,038
Feb 5, 2026	13.15	13.49	13.00	13.32	13.32	3.10%	10,849,421
Feb 4, 2026	12.90	12.95	12.73	12.92	12.92	0.16%	6,412,407
Feb 3, 2026	12.86	12.95	12.62	12.90	12.90	1.65%	7,822,131
Feb 2, 2026	12.50	12.88	12.41	12.69	12.69	1.52%	9,752,175
Jan 30, 2026	12.46	12.57	12.31	12.50	12.50	-	6,932,042
Jan 29, 2026	12.78	12.80	12.41	12.50	12.50	-2.65%	10,020,600
Jan 28, 2026	12.90	12.90	12.56	12.84	12.84	0.23%	4,884,200
Jan 27, 2026	12.81	12.95	12.71	12.81	12.81	-0.23%	5,568,728
Jan 26, 2026	12.90	12.99	12.71	12.84	12.84	-0.31%	5,415,639
Jan 23, 2026	12.85	12.99	12.83	12.88	12.88	0.31%	4,810,153
Jan 22, 2026	12.57	12.84	12.57	12.84	12.84	2.47%	8,618,129
Jan 21, 2026	12.43	12.54	12.30	12.53	12.53	0.80%	3,984,805
Jan 20, 2026	12.20	12.44	12.18	12.43	12.43	1.22%	4,930,705
Jan 19, 2026	12.39	12.41	12.09	12.28	12.28	-0.81%	6,778,855
Jan 16, 2026	12.68	12.84	12.27	12.38	12.38	-2.52%	12,699,770
Jan 15, 2026	12.65	12.78	12.58	12.70	12.70	0.63%	8,462,838
Jan 14, 2026	12.44	12.86	12.42	12.62	12.62	1.45%	10,959,956
Jan 13, 2026	12.53	12.71	12.40	12.44	12.44	-0.96%	7,811,935
Jan 12, 2026	12.76	12.76	12.44	12.56	12.56	-1.88%	9,191,338
Jan 9, 2026	12.30	12.85	12.26	12.80	12.80	4.58%	12,453,330
Jan 8, 2026	12.48	12.57	12.18	12.24	12.24	-2.16%	18,997,040
Jan 7, 2026	12.58	12.65	12.40	12.51	12.51	-0.56%	11,690,440
Jan 6, 2026	12.79	12.80	12.40	12.58	12.58	-1.26%	18,802,054
Jan 5, 2026	13.00	13.08	12.30	12.74	12.74	-2.00%	27,447,110
Jan 2, 2026	13.20	13.31	12.78	13.00	13.00	-0.84%	7,953,097
Dec 31, 2025	12.78	13.15	12.66	13.11	13.11	3.72%	12,233,910
Dec 30, 2025	13.00	13.11	12.32	12.64	12.64	-2.09%	21,133,740
Dec 29, 2025	15.50	15.50	12.90	12.91	12.91	-17.14%	46,360,820
Dec 24, 2025	15.92	15.99	15.56	15.58	15.58	-2.56%	3,820,396
Dec 23, 2025	16.11	16.20	15.68	15.99	15.99	0.13%	4,091,356
Dec 22, 2025	16.40	16.40	15.77	15.97	15.97	-3.85%	6,461,770
Dec 19, 2025	15.58	16.61	15.52	16.61	16.61	6.61%	13,783,290
Dec 18, 2025	15.36	15.81	15.35	15.58	15.58	0.19%	4,519,346