MGM Resorts International (MGM)

NYSE: MGM · Real-Time Price · USD

38.79

+0.68 (1.78%)

At close: May 8, 2026, 4:00 PM EDT

38.26

-0.53 (-1.37%)

After-hours: May 8, 2026, 7:35 PM EDT

MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.39	38.91	37.92	38.79	38.79	1.78%	3,304,621
May 7, 2026	38.47	38.72	37.22	38.11	38.11	-0.26%	4,897,507
May 6, 2026	38.62	39.10	38.01	38.21	38.21	0.79%	4,206,697
May 5, 2026	38.20	38.72	37.71	37.91	37.91	-0.86%	4,064,180
May 4, 2026	38.34	39.28	37.89	38.24	38.24	-0.68%	3,991,429
May 1, 2026	38.72	39.38	37.72	38.50	38.50	-1.13%	6,749,479
Apr 30, 2026	39.68	40.61	38.37	38.94	38.94	-0.84%	8,285,114
Apr 29, 2026	39.68	40.13	39.08	39.27	39.27	-1.18%	6,561,013
Apr 28, 2026	40.51	40.80	39.69	39.74	39.74	-2.00%	4,504,439
Apr 27, 2026	39.62	40.94	39.58	40.55	40.55	2.55%	6,551,702
Apr 24, 2026	38.86	39.56	37.78	39.54	39.54	1.54%	3,727,338
Apr 23, 2026	39.41	39.59	38.34	38.94	38.94	-0.76%	3,003,598
Apr 22, 2026	39.39	39.67	38.81	39.24	39.24	0.33%	2,999,021
Apr 21, 2026	39.50	40.46	39.04	39.11	39.11	-0.74%	2,794,640
Apr 20, 2026	38.40	39.41	37.88	39.40	39.40	2.10%	3,439,958
Apr 17, 2026	39.00	40.20	38.50	38.59	38.59	0.26%	4,317,535
Apr 16, 2026	38.20	39.00	38.11	38.49	38.49	0.34%	3,746,980
Apr 15, 2026	36.85	38.68	36.77	38.36	38.36	4.44%	5,328,594
Apr 14, 2026	35.75	37.16	35.75	36.73	36.73	-0.05%	4,947,534
Apr 13, 2026	36.96	37.19	36.21	36.75	36.75	-1.53%	2,625,017
Apr 10, 2026	36.74	37.43	36.50	37.32	37.32	1.06%	3,677,313
Apr 9, 2026	36.83	37.24	36.15	36.93	36.93	-0.46%	3,554,975
Apr 8, 2026	39.01	39.23	37.03	37.10	37.10	-2.08%	5,118,965
Apr 7, 2026	37.44	38.44	37.37	37.89	37.89	0.77%	3,516,439
Apr 6, 2026	36.63	37.64	36.26	37.60	37.60	2.51%	2,933,442
Apr 2, 2026	36.20	36.92	35.32	36.68	36.68	-0.27%	2,964,467
Apr 1, 2026	37.45	37.67	36.51	36.78	36.78	-0.62%	3,413,490
Mar 31, 2026	36.13	37.29	35.90	37.01	37.01	3.90%	3,562,854
Mar 30, 2026	36.32	36.88	35.38	35.62	35.62	-1.93%	3,399,901
Mar 27, 2026	37.32	37.72	36.09	36.32	36.32	-3.33%	4,677,666
Mar 26, 2026	37.59	37.97	36.90	37.57	37.57	0.21%	5,119,100
Mar 25, 2026	37.44	37.81	36.72	37.49	37.49	1.02%	4,085,716
Mar 24, 2026	36.80	37.36	36.58	37.11	37.11	0.43%	5,808,590
Mar 23, 2026	36.99	37.95	36.26	36.95	36.95	4.47%	5,685,257
Mar 20, 2026	36.87	37.09	35.20	35.37	35.37	-4.77%	8,159,077
Mar 19, 2026	35.95	37.51	35.77	37.14	37.14	2.12%	4,125,387
Mar 18, 2026	36.56	37.24	36.28	36.37	36.37	-1.33%	3,428,080
Mar 17, 2026	36.40	37.69	36.29	36.86	36.86	2.45%	3,508,913
Mar 16, 2026	37.22	37.25	35.86	35.98	35.98	-1.91%	5,869,672
Mar 13, 2026	36.84	37.43	36.45	36.68	36.68	1.05%	3,807,309
Mar 12, 2026	35.50	36.88	35.30	36.30	36.30	0.03%	4,444,584
Mar 11, 2026	35.12	36.87	34.98	36.29	36.29	3.69%	7,240,900
Mar 10, 2026	35.37	35.83	34.88	35.00	35.00	-1.80%	3,907,165
Mar 9, 2026	34.75	35.89	33.45	35.64	35.64	0.20%	5,533,390
Mar 6, 2026	36.40	36.57	35.24	35.57	35.57	-4.20%	4,597,750
Mar 5, 2026	36.23	37.15	36.19	37.13	37.13	1.23%	4,389,613
Mar 4, 2026	35.94	36.99	35.68	36.68	36.68	2.32%	4,407,105
Mar 3, 2026	34.80	36.12	33.75	35.85	35.85	0.36%	4,807,004
Mar 2, 2026	35.78	36.18	34.82	35.72	35.72	-3.09%	4,585,528
Feb 27, 2026	36.86	37.19	36.35	36.86	36.86	-2.02%	6,578,003