MGM Resorts International (LON:0JWC)
London · Delayed Price · Currency is GBP · Price in USD 31.42
-0.27 (-0.85%)
At close: Oct 17, 2025
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 33.92 | 33.96 | 33.09 | 33.34 | 33.34 | -2.51% | 3,971 |
| Oct 6, 2025 | 34.18 | 34.30 | 33.77 | 34.20 | 34.20 | -0.53% | 3,381 |
| Oct 3, 2025 | 34.87 | 35.14 | 33.60 | 34.38 | 34.38 | -0.92% | 6,852 |
| Oct 2, 2025 | 34.81 | 35.51 | 34.33 | 34.70 | 34.70 | 0.17% | 4,495 |
| Oct 1, 2025 | 34.34 | 34.79 | 34.25 | 34.64 | 34.64 | 0.72% | 1,421 |
| Sep 30, 2025 | 36.30 | 36.61 | 34.39 | 34.39 | 34.39 | -6.42% | 5,735 |
| Sep 29, 2025 | 36.05 | 36.75 | 35.71 | 36.75 | 36.75 | 3.14% | 2,389 |
| Sep 26, 2025 | 34.53 | 35.78 | 34.46 | 35.63 | 35.63 | 4.21% | 4,726 |
| Sep 25, 2025 | 34.34 | 34.71 | 34.18 | 34.19 | 34.19 | -0.06% | 1,822 |
| Sep 24, 2025 | 34.95 | 34.95 | 34.13 | 34.21 | 34.21 | -1.58% | 5,088 |
| Sep 23, 2025 | 34.80 | 35.15 | 34.60 | 34.76 | 34.76 | 0.25% | 2,121 |
| Sep 22, 2025 | 35.73 | 35.88 | 34.53 | 34.68 | 34.68 | -3.17% | 5,427 |
| Sep 19, 2025 | 36.18 | 36.52 | 35.81 | 35.81 | 35.81 | 0.14% | 1,832 |
| Sep 18, 2025 | 35.46 | 35.86 | 35.34 | 35.76 | 35.76 | 0.99% | 1,281 |
| Sep 17, 2025 | 35.41 | 35.71 | 35.24 | 35.41 | 35.41 | 0.45% | 1,343 |
| Sep 16, 2025 | 35.60 | 35.99 | 34.91 | 35.25 | 35.25 | -0.97% | 4,689 |
| 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 |