MGM China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	11.08	11.40	11.08	11.39	11.39	2.98%	7,206,391
Apr 15, 2026	11.19	11.35	11.04	11.06	11.06	-0.27%	6,200,030
Apr 14, 2026	11.10	11.19	10.84	11.09	11.09	0.36%	10,860,150
Apr 13, 2026	11.18	11.18	10.90	11.05	11.05	-1.16%	5,404,939
Apr 10, 2026	11.28	11.28	11.06	11.18	11.18	-0.36%	4,343,800
Apr 9, 2026	11.41	11.41	11.15	11.22	11.22	-1.49%	3,459,388
Apr 8, 2026	11.26	11.56	11.20	11.39	11.39	2.06%	6,242,369
Apr 2, 2026	11.40	11.44	10.99	11.16	11.16	-1.59%	3,864,055
Apr 1, 2026	11.16	11.48	11.16	11.34	11.34	2.44%	3,754,181
Mar 31, 2026	11.09	11.20	10.96	11.07	11.07	0.27%	4,721,080
Mar 30, 2026	11.00	11.18	10.87	11.04	11.04	-1.78%	4,880,687
Mar 27, 2026	10.94	11.28	10.89	11.24	11.24	2.27%	4,340,428
Mar 26, 2026	11.40	11.44	10.87	10.99	10.99	-3.77%	5,909,305
Mar 25, 2026	11.44	11.51	11.28	11.42	11.42	1.06%	4,360,611
Mar 24, 2026	11.11	11.33	10.95	11.30	11.30	4.24%	7,449,300
Mar 23, 2026	11.00	11.07	10.65	10.84	10.84	-4.07%	9,771,776
Mar 20, 2026	12.01	12.01	11.08	11.30	11.30	-5.91%	17,410,000
Mar 19, 2026	12.48	12.48	11.95	12.01	12.01	-3.84%	5,233,600
Mar 18, 2026	12.34	12.54	12.25	12.49	12.49	1.22%	3,998,300
Mar 17, 2026	12.18	12.46	12.18	12.34	12.34	1.15%	3,327,200
Mar 16, 2026	11.96	12.22	11.89	12.20	12.20	1.41%	2,187,013
Mar 13, 2026	12.18	12.20	11.90	12.03	12.03	-2.04%	3,598,969
Mar 12, 2026	12.29	12.31	12.05	12.28	12.28	-0.49%	2,635,417
Mar 11, 2026	12.26	12.50	12.26	12.34	12.34	0.65%	4,123,990
Mar 10, 2026	12.09	12.31	12.01	12.26	12.26	2.25%	3,133,984
Mar 9, 2026	12.10	12.13	11.69	11.99	11.99	-3.31%	6,624,600
Mar 6, 2026	12.26	12.43	12.21	12.40	12.40	1.14%	2,319,600
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