MGM China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.20	10.20	10.03	10.06	10.06	-0.89%	3,745,200
Aug 13, 2026	10.33	10.33	10.14	10.15	10.15	-1.65%	3,312,100
Aug 12, 2026	10.17	10.35	10.07	10.32	10.32	1.38%	4,903,400
Aug 11, 2026	10.30	10.38	10.08	10.18	10.18	-0.97%	7,323,560
Aug 10, 2026	10.26	10.37	10.07	10.28	10.28	0.59%	7,293,927
Aug 7, 2026	11.00	11.00	10.16	10.22	10.22	-7.76%	13,540,590
Aug 6, 2026	11.10	11.20	10.98	11.08	11.08	-1.25%	4,449,200
Aug 5, 2026	11.30	11.30	11.09	11.22	11.22	0.81%	5,326,501
Aug 4, 2026	11.25	11.28	11.00	11.13	11.13	-1.07%	3,967,833
Aug 3, 2026	11.36	11.36	11.05	11.25	11.25	-0.97%	5,122,195
Jul 31, 2026	11.35	11.44	11.06	11.36	11.36	0.09%	3,499,064
Jul 30, 2026	11.10	11.45	11.00	11.35	11.35	2.99%	8,167,600
Jul 29, 2026	10.85	11.04	10.85	11.02	11.02	1.75%	3,759,210
Jul 28, 2026	10.90	11.00	10.73	10.83	10.83	-0.64%	2,965,841
Jul 27, 2026	10.48	11.10	10.48	10.90	10.90	4.11%	10,480,190
Jul 24, 2026	10.43	10.49	10.29	10.47	10.47	0.38%	3,963,467
Jul 23, 2026	10.19	10.53	10.10	10.43	10.43	2.36%	5,145,300
Jul 22, 2026	10.26	10.30	10.08	10.19	10.19	-0.68%	5,779,463
Jul 21, 2026	10.37	10.40	10.18	10.26	10.26	-1.06%	4,786,190
Jul 20, 2026	10.27	10.47	10.17	10.37	10.37	0.97%	2,929,600
Jul 17, 2026	10.38	10.55	10.18	10.27	10.27	-1.06%	4,034,200
Jul 16, 2026	10.06	10.48	10.06	10.38	10.38	3.18%	4,476,014
Jul 15, 2026	10.29	10.31	10.00	10.06	10.06	-1.57%	4,733,424
Jul 14, 2026	10.18	10.29	9.94	10.22	10.22	0.59%	4,691,274
Jul 13, 2026	10.48	10.55	10.07	10.16	10.16	-3.05%	4,228,631
Jul 10, 2026	10.38	10.58	10.28	10.48	10.48	1.06%	2,523,400
Jul 9, 2026	10.42	10.48	10.34	10.37	10.37	-0.86%	3,097,433
Jul 8, 2026	10.23	10.48	10.14	10.46	10.46	2.25%	3,600,900
Jul 7, 2026	10.40	10.48	10.10	10.23	10.23	-1.63%	3,932,210
Jul 6, 2026	10.30	10.54	10.15	10.40	10.40	0.97%	9,676,222
Jul 3, 2026	9.88	10.34	9.88	10.30	10.30	4.67%	4,225,600
Jul 2, 2026	10.05	10.20	9.78	9.84	9.84	-2.96%	7,899,328
Jun 30, 2026	10.05	10.20	10.02	10.14	10.14	0.20%	5,359,700
Jun 29, 2026	9.76	10.25	9.76	10.12	10.12	2.12%	4,805,400
Jun 26, 2026	10.05	10.05	9.75	9.91	9.91	-1.49%	6,159,005
Jun 25, 2026	10.24	10.25	10.00	10.06	10.06	-1.37%	5,044,658
Jun 24, 2026	10.07	10.24	9.97	10.20	10.20	1.29%	4,219,650
Jun 23, 2026	10.27	10.27	9.97	10.07	10.07	-2.04%	3,346,273
Jun 22, 2026	10.14	10.28	9.88	10.28	10.28	2.39%	8,710,378
Jun 18, 2026	10.37	10.37	9.93	10.04	10.04	-3.18%	8,600,356
Jun 17, 2026	10.24	10.43	10.12	10.37	10.37	2.47%	5,827,251
Jun 16, 2026	10.41	10.48	10.08	10.12	10.12	-3.98%	10,526,800
Jun 15, 2026	10.57	10.72	10.44	10.54	10.54	0.38%	4,792,900
Jun 12, 2026	10.43	10.60	10.38	10.50	10.50	0.67%	6,050,462
Jun 11, 2026	10.50	10.50	10.29	10.43	10.43	-1.04%	5,136,728
Jun 10, 2026	10.35	10.61	10.12	10.54	10.54	1.05%	7,567,022
Jun 9, 2026	10.69	10.69	10.18	10.43	10.43	-2.43%	9,550,153
Jun 8, 2026	10.95	11.27	10.51	10.69	10.69	-6.39%	26,093,438
Jun 5, 2026	11.52	11.57	11.28	11.42	11.42	-0.87%	25,176,598
Jun 4, 2026	11.67	11.90	11.52	11.52	11.52	-2.12%	7,050,801