MGM Resorts International (LON:0JWC)
London · Delayed Price · Currency is GBP · Price in USD 34.73
-0.83 (-2.33%)
At close: Sep 12, 2025
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.67 | 36.23 | 34.61 | 35.60 | 35.60 | 2.49% | 14,470 |
| Sep 12, 2025 | 35.14 | 35.14 | 34.49 | 34.73 | 34.73 | -2.33% | 8,874 |
| Sep 11, 2025 | 35.93 | 36.00 | 35.36 | 35.56 | 35.56 | -1.62% | 3,537 |
| Sep 10, 2025 | 35.95 | 36.24 | 35.87 | 36.15 | 36.15 | 0.16% | 2,004 |
| Sep 9, 2025 | 36.05 | 36.39 | 35.90 | 36.09 | 36.09 | -1.26% | 325 |
| Sep 8, 2025 | 36.66 | 36.66 | 35.91 | 36.55 | 36.55 | 0.18% | 5,229 |
| Sep 5, 2025 | 37.23 | 38.15 | 36.49 | 36.49 | 36.49 | -1.63% | 2,006 |
| Sep 4, 2025 | 38.20 | 38.33 | 37.00 | 37.09 | 37.09 | -2.88% | 1,068 |
| Sep 3, 2025 | 38.66 | 39.11 | 38.18 | 38.19 | 38.19 | -1.07% | 4,616 |
| Sep 2, 2025 | 39.60 | 39.69 | 38.45 | 38.61 | 38.61 | -2.74% | 4,234 |
| Aug 29, 2025 | 39.59 | 39.74 | 39.32 | 39.69 | 39.69 | 0.38% | 74,026 |
| Aug 28, 2025 | 39.99 | 40.15 | 39.40 | 39.54 | 39.54 | 0.64% | 2,320 |
| Aug 27, 2025 | 38.30 | 39.30 | 38.30 | 39.29 | 39.29 | 2.23% | 1,688 |
| Aug 26, 2025 | 37.95 | 38.61 | 37.95 | 38.43 | 38.43 | 0.62% | 3,452 |
| Aug 25, 2025 | 38.00 | 38.20 | 37.82 | 38.20 | 38.20 | 0.99% | 2,712 |
| Aug 22, 2025 | 36.47 | 37.82 | 36.36 | 37.82 | 37.82 | 3.96% | 1,700 |
| Aug 21, 2025 | 36.07 | 36.48 | 36.00 | 36.38 | 36.38 | 0.09% | 1,983 |
| Aug 20, 2025 | 36.57 | 36.57 | 36.14 | 36.35 | 36.35 | -0.44% | 983 |
| Aug 19, 2025 | 36.36 | 36.79 | 36.22 | 36.51 | 36.51 | 1.10% | 709 |
| Aug 18, 2025 | 35.99 | 36.31 | 35.92 | 36.11 | 36.11 | -0.58% | 764 |
| Aug 15, 2025 | 36.30 | 36.65 | 36.29 | 36.32 | 36.32 | 0.17% | 146 |
| Aug 14, 2025 | 36.01 | 36.28 | 35.83 | 36.26 | 36.26 | 0.18% | 1,174 |
| Aug 13, 2025 | 35.30 | 36.20 | 35.12 | 36.20 | 36.20 | 2.12% | 324 |
| Aug 12, 2025 | 34.51 | 35.45 | 34.51 | 35.45 | 35.45 | 4.27% | 785 |
| Aug 11, 2025 | 34.17 | 34.50 | 34.00 | 34.00 | 34.00 | -1.00% | 347 |
| Aug 8, 2025 | 34.59 | 34.70 | 33.88 | 34.34 | 34.34 | -0.18% | 2,344 |
| Aug 7, 2025 | 35.33 | 35.51 | 34.35 | 34.40 | 34.40 | -1.75% | 5,981 |
| Aug 6, 2025 | 35.02 | 35.22 | 34.87 | 35.02 | 35.02 | -0.10% | 1,074 |
| Aug 5, 2025 | 35.38 | 35.44 | 34.28 | 35.05 | 35.05 | -1.66% | 2,715 |
| Aug 4, 2025 | 35.86 | 35.95 | 35.33 | 35.64 | 35.64 | -0.94% | 1,489 |
| Aug 1, 2025 | 36.48 | 36.48 | 35.00 | 35.98 | 35.98 | -0.75% | 2,013 |
| Jul 31, 2025 | 36.76 | 36.76 | 35.57 | 36.25 | 36.25 | -5.60% | 4,831 |
| Jul 30, 2025 | 37.46 | 38.40 | 37.25 | 38.40 | 38.40 | 3.63% | 5,512 |
| Jul 29, 2025 | 38.56 | 38.75 | 37.06 | 37.06 | 37.06 | -4.43% | 6,490 |
| Jul 28, 2025 | 38.54 | 39.29 | 38.45 | 38.77 | 38.77 | 1.67% | 865 |
| Jul 25, 2025 | 37.02 | 38.14 | 37.00 | 38.14 | 38.14 | - | 675 |
| Jul 24, 2025 | 38.55 | 38.55 | 38.13 | 38.13 | 38.13 | -0.45% | 726 |
| Jul 23, 2025 | 38.40 | 38.71 | 38.31 | 38.31 | 38.31 | 2.43% | 82 |
| Jul 22, 2025 | 36.94 | 37.40 | 36.91 | 37.40 | 37.40 | -0.21% | 1,677 |
| Jul 21, 2025 | 37.59 | 37.64 | 37.33 | 37.48 | 37.48 | 1.05% | 870 |
| Jul 18, 2025 | 37.95 | 37.96 | 37.09 | 37.09 | 37.09 | -2.25% | 4,338 |
| Jul 17, 2025 | 37.00 | 37.94 | 37.00 | 37.94 | 37.94 | 1.50% | 509 |
| Jul 16, 2025 | 37.81 | 38.00 | 37.04 | 37.38 | 37.38 | -0.88% | 4,536 |
| Jul 15, 2025 | 38.33 | 38.33 | 37.61 | 37.71 | 37.71 | -0.24% | 1,245 |
| Jul 14, 2025 | 37.41 | 37.90 | 37.38 | 37.80 | 37.80 | -0.45% | 3,681 |
| Jul 11, 2025 | 38.70 | 38.70 | 37.97 | 37.97 | 37.97 | -1.10% | 240 |
| Jul 10, 2025 | 38.12 | 38.61 | 37.91 | 38.39 | 38.39 | 2.35% | 1,350 |
| Jul 9, 2025 | 37.60 | 37.72 | 37.50 | 37.51 | 37.51 | 0.07% | 399 |
| Jul 8, 2025 | 37.26 | 37.69 | 37.12 | 37.49 | 37.49 | 1.71% | 1,080 |
| Jul 7, 2025 | 36.74 | 37.37 | 36.30 | 36.86 | 36.86 | -1.52% | 3,069 |