MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	45.37	45.37	44.82	45.09	-	-0.89%	461,859
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
Jun 3, 2026	48.08	48.75	47.71	48.30	48.30	-0.12%	5,303,354
Jun 2, 2026	50.50	50.50	48.22	48.36	48.36	-4.60%	9,413,336
Jun 1, 2026	48.46	51.59	48.30	50.69	50.69	16.08%	27,643,190
May 29, 2026	43.00	44.28	42.72	43.67	43.67	1.72%	6,641,987
May 28, 2026	41.93	43.20	41.18	42.93	42.93	2.34%	6,245,419
May 27, 2026	40.32	42.71	40.32	41.95	41.95	9.10%	9,952,888
May 26, 2026	38.45	38.58	37.91	38.45	38.45	0.13%	2,970,580
May 22, 2026	37.74	38.75	37.72	38.40	38.40	1.96%	4,619,647
May 21, 2026	36.18	37.81	35.38	37.66	37.66	3.15%	5,786,180
May 20, 2026	35.86	36.86	35.32	36.51	36.51	1.36%	4,168,012
May 19, 2026	37.00	37.17	36.01	36.02	36.02	-2.88%	4,942,718
May 18, 2026	37.23	37.52	36.74	37.09	37.09	0.32%	3,608,345
May 15, 2026	36.86	37.22	36.36	36.97	36.97	0.43%	4,862,052
May 14, 2026	37.85	38.10	36.60	36.81	36.81	-1.60%	6,023,499
May 13, 2026	37.08	37.82	36.85	37.41	37.41	1.38%	3,945,512
May 12, 2026	37.31	38.01	36.74	36.90	36.90	-1.07%	6,011,484