MGM Resorts International (MGM)

NYSE: MGM · Real-Time Price · USD

32.54

-0.28 (-0.85%)

At close: Nov 5, 2026, 4:00 PM EST

32.00

-0.54 (-1.66%)

After-hours: Nov 5, 2026, 7:58 PM EST

MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.24	33.24	31.44	32.54	32.54	-0.85%	5,889,536
Nov 4, 2026	32.25	32.96	32.14	32.82	32.82	5.80%	8,488,700
Nov 3, 2026	30.88	31.56	30.41	31.02	31.02	1.51%	8,340,962
Nov 2, 2026	30.23	31.06	29.95	30.56	30.56	2.00%	7,844,338
Oct 30, 2026	28.83	29.97	28.38	29.96	29.96	3.92%	9,935,967
Oct 29, 2026	27.22	28.87	26.71	28.83	28.83	5.72%	11,143,867
Oct 28, 2026	28.50	28.80	27.20	27.27	27.27	-2.57%	8,343,978
Oct 27, 2026	28.56	28.71	27.85	27.99	27.99	-1.93%	4,176,415
Oct 26, 2026	28.30	28.77	28.23	28.54	28.54	1.71%	5,146,632
Oct 23, 2026	28.88	29.50	27.69	28.06	28.06	-4.88%	5,708,227
Oct 22, 2026	28.84	29.71	28.72	29.50	29.50	2.18%	5,377,831
Oct 21, 2026	28.95	29.09	28.61	28.87	28.87	-0.10%	3,709,412
Oct 20, 2026	28.40	28.94	28.23	28.90	28.90	1.51%	3,393,545
Oct 19, 2026	28.30	29.25	27.94	28.47	28.47	-0.45%	4,633,121
Oct 16, 2026	29.68	29.81	28.43	28.60	28.60	-2.99%	5,905,337
Oct 15, 2026	29.25	29.76	29.10	29.48	29.48	1.80%	4,755,124
Oct 14, 2026	29.39	29.66	28.73	28.96	28.96	-1.50%	4,227,249
Oct 13, 2026	29.49	29.79	29.09	29.40	29.40	0.27%	3,687,448
Oct 12, 2026	29.19	29.35	28.72	29.32	29.32	0.17%	4,798,107
Oct 9, 2026	30.26	30.39	29.22	29.27	29.27	-2.47%	5,470,675
Oct 8, 2026	29.80	30.42	29.60	30.01	30.01	0.03%	5,344,992
Oct 7, 2026	30.20	30.49	29.62	30.00	30.00	-1.77%	5,400,317
Oct 6, 2026	30.49	31.00	30.34	30.54	30.54	1.23%	4,238,748
Oct 5, 2026	30.67	31.03	30.05	30.17	30.17	-1.02%	5,045,795
Oct 2, 2026	30.60	30.64	29.92	30.48	30.48	0.03%	4,087,470
Oct 1, 2026	31.12	31.19	30.11	30.47	30.47	-1.87%	5,087,768
Sep 30, 2026	31.75	31.80	30.96	31.05	31.05	-1.49%	6,183,866
Sep 29, 2026	32.10	32.22	31.40	31.52	31.52	-1.07%	5,366,735
Sep 28, 2026	32.69	32.88	31.72	31.86	31.86	-2.21%	9,359,052
Sep 25, 2026	33.99	34.50	32.28	32.58	32.58	-3.29%	11,255,115
Sep 24, 2026	33.87	34.54	33.43	33.69	33.69	-10.99%	19,878,704
Sep 23, 2026	38.54	38.98	37.64	37.85	37.85	-2.70%	3,223,131
Sep 22, 2026	38.97	39.43	38.43	38.90	38.90	0.44%	3,538,405
Sep 21, 2026	38.25	38.78	37.52	38.73	38.73	2.43%	2,460,903
Sep 18, 2026	38.33	38.33	37.50	37.81	37.81	-1.31%	7,854,467
Sep 17, 2026	38.78	38.97	38.18	38.31	38.31	-0.21%	1,943,144
Sep 16, 2026	39.22	39.24	38.14	38.39	38.39	-2.12%	2,779,357
Sep 15, 2026	39.60	39.78	39.17	39.22	39.22	-1.53%	2,056,369
Sep 14, 2026	39.85	40.08	39.51	39.83	39.83	-0.15%	1,855,929
Sep 11, 2026	40.83	41.20	39.89	39.89	39.89	-2.06%	2,244,134
Sep 10, 2026	40.75	41.12	40.46	40.73	40.73	0.17%	2,192,879
Sep 9, 2026	40.70	40.71	40.05	40.66	40.66	-0.20%	2,795,799
Sep 8, 2026	41.07	41.36	40.53	40.74	40.74	-1.16%	2,652,859
Sep 4, 2026	41.04	41.56	40.93	41.22	41.22	0.22%	1,472,557
Sep 3, 2026	41.51	41.66	40.86	41.13	41.13	-0.75%	1,660,864
Sep 2, 2026	40.92	42.12	40.92	41.44	41.44	1.64%	1,739,594
Sep 1, 2026	40.65	41.69	40.61	40.77	40.77	-1.43%	2,000,796
Aug 31, 2026	42.35	42.36	41.29	41.36	41.36	-2.18%	2,215,071
Aug 28, 2026	43.23	43.44	42.25	42.28	42.28	-1.61%	1,668,535
Aug 27, 2026	43.63	43.63	42.80	42.97	42.97	-1.13%	1,982,227