MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.07	44.41	43.93	44.10	44.10	0.07%	1,232,218
Aug 13, 2026	44.03	44.42	43.86	44.07	44.07	0.20%	1,583,590
Aug 12, 2026	43.95	44.19	43.68	43.98	43.98	-0.34%	1,519,125
Aug 11, 2026	43.35	44.26	43.29	44.13	44.13	1.78%	1,731,636
Aug 10, 2026	44.09	44.39	43.31	43.36	43.36	-2.50%	2,261,538
Aug 7, 2026	44.54	44.88	44.16	44.47	44.47	-0.51%	2,595,435
Aug 6, 2026	44.41	45.27	44.36	44.70	44.70	0.43%	2,578,431
Aug 5, 2026	45.89	46.14	44.43	44.51	44.51	-2.65%	2,927,689
Aug 4, 2026	44.67	45.81	44.45	45.72	45.72	2.74%	4,256,963
Aug 3, 2026	44.82	45.28	44.22	44.50	44.50	-0.16%	3,209,030
Jul 31, 2026	45.39	45.57	43.94	44.57	44.57	-2.39%	3,655,923
Jul 30, 2026	45.97	46.23	45.05	45.66	45.66	-0.37%	3,459,441
Jul 29, 2026	46.05	46.26	45.48	45.83	45.83	-0.80%	2,371,279
Jul 28, 2026	46.42	46.59	45.56	46.20	46.20	-0.22%	2,553,527
Jul 27, 2026	45.65	46.40	45.62	46.30	46.30	1.67%	2,245,734
Jul 24, 2026	45.13	46.37	45.05	45.54	45.54	1.22%	2,345,031
Jul 23, 2026	45.37	45.37	44.82	44.99	44.99	-1.10%	2,111,993
Jul 22, 2026	45.72	45.83	45.15	45.49	45.49	-0.39%	1,530,241
Jul 21, 2026	46.34	46.40	45.62	45.67	45.67	-1.45%	1,802,580
Jul 20, 2026	46.32	47.16	46.24	46.34	46.34	0.46%	1,952,582
Jul 17, 2026	46.69	46.69	46.00	46.13	46.13	-1.64%	2,227,595
Jul 16, 2026	46.65	47.10	46.30	46.90	46.90	0.13%	1,769,330
Jul 15, 2026	46.67	47.29	46.31	46.84	46.84	0.36%	3,161,630
Jul 14, 2026	47.30	47.39	46.52	46.67	46.67	-1.21%	1,992,409
Jul 13, 2026	48.14	48.26	46.66	47.24	47.24	0.77%	2,804,736
Jul 10, 2026	46.80	47.63	46.74	46.88	46.88	0.95%	1,608,438
Jul 9, 2026	46.32	46.88	46.09	46.44	46.44	-0.34%	1,875,765
Jul 8, 2026	46.80	46.85	46.13	46.60	46.60	-0.09%	2,600,099
Jul 7, 2026	46.90	47.27	46.23	46.64	46.64	-0.51%	3,254,977
Jul 6, 2026	47.00	47.10	46.13	46.88	46.88	-0.47%	2,431,250
Jul 2, 2026	47.60	47.87	46.74	47.10	47.10	-0.88%	3,097,040
Jul 1, 2026	47.80	48.14	47.49	47.52	47.52	-0.61%	3,477,136
Jun 30, 2026	49.25	49.32	47.56	47.81	47.81	-3.78%	4,297,942
Jun 29, 2026	48.90	50.55	48.63	49.69	49.69	1.02%	4,300,544
Jun 26, 2026	47.55	49.25	47.20	49.19	49.19	4.22%	5,204,761
Jun 25, 2026	47.45	48.23	46.65	47.20	47.20	0.23%	3,246,876
Jun 24, 2026	46.99	47.62	46.50	47.09	47.09	0.36%	2,761,503
Jun 23, 2026	46.26	46.98	46.22	46.92	46.92	0.75%	2,154,043
Jun 22, 2026	46.83	47.09	46.14	46.57	46.57	-0.58%	2,857,362
Jun 18, 2026	47.60	48.18	46.71	46.84	46.84	-0.21%	5,278,851
Jun 17, 2026	47.97	48.30	46.94	46.94	46.94	-2.17%	3,393,385
Jun 16, 2026	49.35	49.45	47.70	47.98	47.98	-1.32%	3,262,379
Jun 15, 2026	49.25	49.81	48.52	48.62	48.62	-0.71%	4,944,219
Jun 12, 2026	48.15	49.36	47.94	48.97	48.97	3.71%	4,793,226
Jun 11, 2026	46.84	47.29	46.49	47.22	47.22	0.66%	2,180,897
Jun 10, 2026	46.68	47.37	46.59	46.91	46.91	-0.51%	2,184,007
Jun 9, 2026	47.39	48.04	46.16	47.15	47.15	-0.23%	3,879,681
Jun 8, 2026	47.48	47.72	47.07	47.26	47.26	-0.53%	3,038,675
Jun 5, 2026	48.12	48.21	47.20	47.51	47.51	-0.90%	3,268,436
Jun 4, 2026	48.72	48.72	47.67	47.94	47.94	-0.75%	3,688,725