MGM China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	10.40	10.48	10.13	10.14	-	-2.50%	1,050,810
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
Jun 3, 2026	11.50	11.82	11.50	11.77	11.77	-0.51%	10,710,740
Jun 2, 2026	11.36	11.92	11.31	11.83	11.83	7.74%	19,990,730
Jun 1, 2026	10.75	11.05	10.75	10.98	10.98	2.14%	6,718,800
May 29, 2026	10.41	10.88	10.41	10.75	10.75	3.27%	10,253,066
May 28, 2026	10.46	10.54	10.33	10.41	10.41	-0.38%	5,759,303
May 27, 2026	10.37	10.56	10.36	10.45	10.45	0.77%	2,645,283
May 26, 2026	10.38	10.47	10.12	10.37	10.37	-0.10%	4,620,318
May 22, 2026	10.30	10.42	10.30	10.38	10.38	0.19%	3,554,337
May 21, 2026	10.37	10.46	10.31	10.36	10.36	-0.10%	3,887,278
May 20, 2026	10.56	10.61	10.30	10.37	10.37	-1.02%	3,646,500
May 19, 2026	10.85	10.92	10.72	10.83	10.48	-0.18%	7,375,479
May 18, 2026	10.88	10.97	10.74	10.85	10.50	-0.91%	3,210,950
May 15, 2026	10.91	10.99	10.80	10.95	10.59	0.37%	5,515,300
May 14, 2026	11.10	11.16	10.88	10.91	10.55	-1.53%	7,328,828
May 13, 2026	11.11	11.23	11.01	11.08	10.72	-0.18%	5,961,060
May 12, 2026	11.28	11.39	11.10	11.10	10.74	-1.60%	5,111,786
May 11, 2026	11.33	11.40	11.16	11.28	10.91	-0.62%	6,260,500
May 8, 2026	11.41	11.50	11.28	11.35	10.98	-0.53%	2,951,835
May 7, 2026	11.48	11.60	11.30	11.41	11.04	-0.61%	7,441,843
May 6, 2026	11.27	11.50	11.22	11.48	11.11	2.78%	6,720,842
May 5, 2026	11.20	11.22	10.96	11.17	10.81	-0.62%	4,201,864
May 4, 2026	11.69	11.69	11.19	11.24	10.87	-3.77%	6,202,600
Apr 30, 2026	11.68	11.70	11.45	11.68	11.30	0.26%	6,068,799
Apr 29, 2026	11.15	11.67	11.15	11.65	11.27	4.77%	7,738,400
Apr 28, 2026	11.52	11.56	11.11	11.12	10.76	-3.22%	4,794,301
Apr 27, 2026	11.38	11.63	11.28	11.49	11.12	1.86%	3,909,048
Apr 24, 2026	11.20	11.35	11.08	11.28	10.91	-0.44%	3,331,400
Apr 23, 2026	11.38	11.38	11.17	11.33	10.96	0.53%	4,964,000