MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	36.66	37.56	36.50	36.84	36.84	-0.54%	1,132
Mar 17, 2026	36.18	37.60	35.35	37.04	37.04	1.83%	4,360
Mar 16, 2026	36.23	37.99	36.20	36.37	36.37	-0.73%	490
Mar 13, 2026	35.80	37.30	35.80	36.64	36.64	0.05%	306
Mar 12, 2026	36.59	37.00	35.28	36.62	36.62	3.01%	630
Mar 11, 2026	35.40	35.67	34.43	35.55	35.55	0.57%	11,179
Mar 10, 2026	35.00	35.80	35.00	35.35	35.35	0.51%	1,733
Mar 9, 2026	35.39	35.39	33.68	35.17	35.17	-2.04%	547
Mar 6, 2026	37.15	37.35	35.24	35.90	35.90	-1.72%	4,593
Mar 5, 2026	36.90	36.90	35.94	36.53	36.53	-0.40%	820
Mar 4, 2026	35.35	36.94	35.35	36.68	36.68	2.19%	843
Mar 3, 2026	35.15	35.89	34.03	35.89	35.89	0.34%	937
Mar 2, 2026	35.94	36.28	35.04	35.77	35.77	-2.51%	119
Feb 27, 2026	36.89	37.62	36.48	36.69	36.69	1.94%	576
Feb 26, 2026	35.59	36.55	35.20	35.99	35.99	1.84%	4,546
Feb 25, 2026	35.47	35.50	34.72	35.34	35.34	1.09%	601
Feb 24, 2026	34.70	35.21	34.24	34.96	34.96	2.17%	1,937
Feb 23, 2026	36.30	37.22	33.87	34.22	34.22	-7.51%	1,977
Feb 20, 2026	36.96	37.00	35.89	37.00	37.00	1.98%	1,167
Feb 19, 2026	37.00	37.10	35.80	36.28	36.28	-2.46%	300
Feb 18, 2026	34.54	37.23	34.00	37.20	37.20	10.21%	5,676
Feb 17, 2026	34.20	34.55	33.57	33.75	33.75	-2.12%	972
Feb 13, 2026	34.36	34.72	33.89	34.48	34.48	1.13%	1,386
Feb 12, 2026	36.00	37.25	33.93	34.10	34.10	-6.59%	6,183
Feb 11, 2026	37.68	38.00	36.50	36.50	36.50	-1.32%	607
Feb 10, 2026	38.00	38.21	36.99	36.99	36.99	-2.14%	1,620
Feb 9, 2026	37.17	37.95	37.13	37.80	37.80	1.65%	1,308
Feb 6, 2026	36.38	37.19	35.60	37.19	37.19	6.82%	3,599
Feb 5, 2026	36.86	37.20	34.81	34.81	34.81	-6.00%	2,065
Feb 4, 2026	34.23	39.12	33.94	37.03	37.03	9.88%	13,542
Feb 3, 2026	33.52	34.91	33.00	33.70	33.70	0.24%	2,581
Feb 2, 2026	34.12	34.12	33.02	33.62	33.62	1.77%	2,303
Jan 30, 2026	33.08	33.34	32.56	33.04	33.03	0.64%	4,485
Jan 29, 2026	32.86	33.40	32.27	32.82	32.82	-0.95%	13,624
Jan 28, 2026	33.52	33.77	33.13	33.14	33.14	-1.25%	11,028
Jan 27, 2026	34.30	34.30	33.47	33.56	33.56	-1.24%	15,202
Jan 26, 2026	34.06	34.31	33.63	33.98	33.98	-0.07%	14,404
Jan 23, 2026	34.15	34.77	33.90	34.01	34.01	-1.51%	5,408
Jan 22, 2026	34.30	34.68	33.95	34.53	34.53	2.39%	1,492
Jan 21, 2026	33.52	34.09	33.52	33.72	33.72	0.41%	3,901
Jan 20, 2026	34.50	34.99	33.58	33.58	33.58	-3.67%	1,129
Jan 16, 2026	35.23	35.23	33.20	34.86	34.86	-1.02%	13,439
Jan 15, 2026	34.50	35.22	34.24	35.22	35.22	2.92%	12,647
Jan 14, 2026	34.44	34.89	34.22	34.22	34.22	-0.49%	6,675
Jan 13, 2026	34.75	35.06	34.08	34.39	34.39	-1.26%	8,221
Jan 12, 2026	34.53	34.83	33.95	34.83	34.83	-0.19%	1,287
Jan 9, 2026	35.38	35.68	34.42	34.90	34.90	-3.07%	1,657
Jan 8, 2026	34.08	36.00	33.45	36.00	36.00	3.60%	3,239
Jan 7, 2026	35.91	35.99	34.59	34.75	34.75	-3.46%	8,541
Jan 6, 2026	36.24	36.24	35.54	36.00	36.00	-1.56%	11,737