MGM China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	11.54	11.54	11.20	11.27	10.90	-2.34%	5,368,996
Apr 21, 2026	11.63	11.66	11.46	11.54	11.16	-0.26%	2,194,400
Apr 20, 2026	11.50	11.69	11.45	11.57	11.19	0.35%	3,651,435
Apr 17, 2026	11.40	11.53	11.24	11.53	11.15	1.23%	4,374,750
Apr 16, 2026	11.08	11.40	11.08	11.39	11.02	2.98%	7,206,391
Apr 15, 2026	11.19	11.35	11.04	11.06	10.70	-0.27%	6,200,030
Apr 14, 2026	11.10	11.19	10.84	11.09	10.73	0.36%	10,860,150
Apr 13, 2026	11.18	11.18	10.90	11.05	10.69	-1.16%	5,404,939
Apr 10, 2026	11.28	11.28	11.06	11.18	10.82	-0.36%	4,343,800
Apr 9, 2026	11.41	11.41	11.15	11.22	10.85	-1.49%	3,459,388
Apr 8, 2026	11.26	11.56	11.20	11.39	11.02	2.06%	6,242,369
Apr 2, 2026	11.40	11.44	10.99	11.16	10.80	-1.59%	3,864,055
Apr 1, 2026	11.16	11.48	11.16	11.34	10.97	2.44%	3,754,181
Mar 31, 2026	11.09	11.20	10.96	11.07	10.71	0.27%	4,721,080
Mar 30, 2026	11.00	11.18	10.87	11.04	10.68	-1.78%	4,880,687
Mar 27, 2026	10.94	11.28	10.89	11.24	10.87	2.27%	4,340,428
Mar 26, 2026	11.40	11.44	10.87	10.99	10.63	-3.77%	5,909,305
Mar 25, 2026	11.44	11.51	11.28	11.42	11.05	1.06%	4,360,611
Mar 24, 2026	11.11	11.33	10.95	11.30	10.93	4.24%	7,449,300
Mar 23, 2026	11.00	11.07	10.65	10.84	10.49	-4.07%	9,771,776
Mar 20, 2026	12.01	12.01	11.08	11.30	10.93	-5.91%	17,410,000
Mar 19, 2026	12.48	12.48	11.95	12.01	11.62	-3.84%	5,233,600
Mar 18, 2026	12.34	12.54	12.25	12.49	12.08	1.22%	3,998,300
Mar 17, 2026	12.18	12.46	12.18	12.34	11.94	1.15%	3,327,200
Mar 16, 2026	11.96	12.22	11.89	12.20	11.80	1.41%	2,187,013
Mar 13, 2026	12.18	12.20	11.90	12.03	11.64	-2.04%	3,598,969
Mar 12, 2026	12.29	12.31	12.05	12.28	11.88	-0.49%	2,635,417