MGM Resorts International (LON:0JWC)
London · Delayed Price · Currency is GBP · Price in USD 36.98
+0.77 (2.13%)
Dec 18, 2025, 3:45 PM BST
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 36.59 | 36.69 | 35.85 | 36.21 | 36.21 | -2.35% | 11,544 |
| Dec 16, 2025 | 37.18 | 37.63 | 36.83 | 37.08 | 37.08 | -0.11% | 15,561 |
| Dec 15, 2025 | 37.59 | 37.77 | 36.95 | 37.12 | 37.12 | -1.78% | 206 |
| Dec 12, 2025 | 37.55 | 38.15 | 37.30 | 37.79 | 37.79 | 0.97% | 6,026 |
| Dec 11, 2025 | 36.80 | 37.80 | 36.80 | 37.43 | 37.43 | 2.58% | 2,981 |
| Dec 10, 2025 | 36.11 | 36.78 | 35.95 | 36.49 | 36.49 | 1.76% | 5,396 |
| Dec 9, 2025 | 35.21 | 35.86 | 34.68 | 35.86 | 35.86 | 1.41% | 1,186 |
| Dec 8, 2025 | 36.15 | 36.34 | 35.36 | 35.36 | 35.36 | -3.10% | 5,807 |
| Dec 5, 2025 | 35.30 | 36.50 | 35.11 | 36.50 | 36.50 | 3.37% | 9,919 |
| Dec 4, 2025 | 35.47 | 35.85 | 34.99 | 35.31 | 35.31 | -0.16% | 579 |
| Dec 3, 2025 | 35.54 | 35.91 | 35.20 | 35.36 | 35.36 | -0.25% | 6,906 |
| Dec 2, 2025 | 35.00 | 36.00 | 34.92 | 35.45 | 35.45 | -0.86% | 2,956 |
| Dec 1, 2025 | 34.83 | 35.77 | 34.60 | 35.76 | 35.76 | 1.14% | 5,344 |
| Nov 28, 2025 | 34.85 | 35.60 | 34.77 | 35.36 | 35.36 | 1.35% | 5,296 |
| Nov 26, 2025 | 34.15 | 34.93 | 33.82 | 34.88 | 34.88 | 2.25% | 6,274 |
| Nov 25, 2025 | 32.06 | 34.42 | 32.06 | 34.12 | 34.12 | 4.55% | 21,805 |
| Nov 24, 2025 | 32.70 | 32.97 | 31.50 | 32.63 | 32.63 | 1.10% | 6,689 |
| Nov 21, 2025 | 30.42 | 32.59 | 30.42 | 32.27 | 32.27 | 3.51% | 4,007 |
| Nov 20, 2025 | 31.39 | 32.00 | 31.18 | 31.18 | 31.18 | -0.16% | 2,526 |
| Nov 19, 2025 | 31.00 | 31.87 | 30.93 | 31.23 | 31.23 | -1.48% | 1,059 |
| Nov 18, 2025 | 31.10 | 31.70 | 30.57 | 31.70 | 31.70 | 1.29% | 1,502 |
| Nov 17, 2025 | 32.10 | 32.17 | 31.30 | 31.30 | 31.30 | -3.02% | 3,175 |
| Nov 14, 2025 | 32.06 | 32.69 | 32.06 | 32.27 | 32.27 | -2.48% | 2,728 |
| Nov 13, 2025 | 33.10 | 33.41 | 32.95 | 33.09 | 33.09 | -0.21% | 1,335 |
| Nov 12, 2025 | 32.96 | 33.38 | 32.80 | 33.16 | 33.16 | 0.69% | 10,662 |
| Nov 11, 2025 | 32.94 | 33.47 | 32.86 | 32.93 | 32.93 | -0.45% | 874 |
| Nov 10, 2025 | 33.32 | 33.44 | 32.71 | 33.08 | 33.08 | 2.61% | 1,188 |
| Nov 7, 2025 | 31.50 | 32.43 | 31.42 | 32.24 | 32.24 | 0.88% | 915 |
| Nov 6, 2025 | 32.20 | 32.97 | 31.95 | 31.96 | 31.96 | -1.21% | 429 |
| Nov 5, 2025 | 32.22 | 32.36 | 31.96 | 32.35 | 32.35 | 1.19% | 1,808 |
| Nov 4, 2025 | 31.40 | 32.01 | 31.26 | 31.97 | 31.97 | -0.12% | 3,527 |
| Nov 3, 2025 | 31.96 | 32.12 | 31.76 | 32.01 | 32.01 | 0.91% | 854 |
| Oct 31, 2025 | 30.67 | 32.01 | 30.51 | 31.72 | 31.72 | 2.52% | 976 |
| Oct 30, 2025 | 29.15 | 31.20 | 29.00 | 30.94 | 30.94 | -1.02% | 3,666 |
| Oct 29, 2025 | 31.95 | 31.95 | 31.17 | 31.26 | 31.26 | -2.25% | 5,214 |
| Oct 28, 2025 | 32.58 | 32.61 | 31.91 | 31.98 | 31.98 | -2.74% | 2,868 |
| Oct 27, 2025 | 33.20 | 33.23 | 32.75 | 32.88 | 32.88 | -0.15% | 1,306 |
| Oct 24, 2025 | 33.50 | 33.50 | 32.86 | 32.93 | 32.93 | -0.58% | 486 |
| Oct 23, 2025 | 32.75 | 33.56 | 32.75 | 33.12 | 33.12 | 0.79% | 3,332 |
| Oct 22, 2025 | 32.70 | 33.03 | 32.60 | 32.86 | 32.86 | 0.33% | 453 |
| Oct 21, 2025 | 31.80 | 32.75 | 31.79 | 32.75 | 32.75 | 2.44% | 3,270 |
| Oct 20, 2025 | 31.89 | 32.41 | 31.81 | 31.97 | 31.97 | 1.75% | 2,213 |
| Oct 17, 2025 | 31.51 | 31.85 | 31.41 | 31.42 | 31.42 | -0.85% | 250 |
| Oct 16, 2025 | 32.48 | 32.48 | 31.43 | 31.69 | 31.69 | -1.98% | 2,398 |
| Oct 15, 2025 | 32.72 | 32.76 | 32.33 | 32.33 | 32.33 | -1.88% | 2,293 |
| Oct 14, 2025 | 31.84 | 32.96 | 31.20 | 32.95 | 32.95 | 4.17% | 2,951 |
| Oct 13, 2025 | 31.92 | 32.01 | 31.37 | 31.63 | 31.63 | -1.44% | 3,983 |
| Oct 10, 2025 | 32.50 | 32.55 | 31.56 | 32.09 | 32.09 | -0.68% | 2,951 |
| Oct 9, 2025 | 32.37 | 32.77 | 32.18 | 32.31 | 32.31 | -0.27% | 900 |
| Oct 8, 2025 | 33.03 | 33.17 | 32.40 | 32.40 | 32.40 | -2.82% | 3,152 |