MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	35.96	37.14	35.96	36.57	36.57	1.16%	2,579
Jan 2, 2026	36.80	36.90	36.15	36.15	36.15	-1.12%	2,782
Dec 31, 2025	36.32	36.85	36.32	36.56	36.56	-1.32%	248
Dec 30, 2025	37.24	37.38	36.79	37.05	37.05	-0.13%	2,604
Dec 29, 2025	37.80	37.90	37.00	37.10	37.10	-0.24%	12,284
Dec 24, 2025	36.86	37.29	36.56	37.19	37.19	-0.08%	31
Dec 23, 2025	37.20	37.90	37.08	37.22	37.22	-0.83%	2,389
Dec 22, 2025	37.25	37.62	37.12	37.53	37.53	0.06%	4,872
Dec 19, 2025	36.85	37.60	36.67	37.51	37.51	2.36%	12,785
Dec 18, 2025	36.20	36.98	36.04	36.65	36.65	1.21%	4,638
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