MGM Resorts International (MGM)

NYSE: MGM · Real-Time Price · USD

28.60

-0.88 (-2.99%)

At close: Oct 16, 2026, 4:00 PM EDT

28.63

+0.03 (0.10%)

After-hours: Oct 16, 2026, 4:50 PM EDT

MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.68	29.81	28.43	28.60	28.60	-2.99%	5,700,976
Oct 15, 2026	29.25	29.76	29.10	29.48	29.48	1.80%	4,556,956
Oct 14, 2026	29.39	29.66	28.73	28.96	28.96	-1.50%	4,084,125
Oct 13, 2026	29.49	29.79	29.09	29.40	29.40	0.27%	3,670,509
Oct 12, 2026	29.19	29.35	28.72	29.32	29.32	0.17%	4,788,176
Oct 9, 2026	30.26	30.39	29.22	29.27	29.27	-2.47%	5,428,784
Oct 8, 2026	29.80	30.42	29.60	30.01	30.01	0.03%	5,093,733
Oct 7, 2026	30.20	30.49	29.62	30.00	30.00	-1.77%	5,394,662
Oct 6, 2026	30.49	31.00	30.34	30.54	30.54	1.23%	4,202,808
Oct 5, 2026	30.67	31.03	30.05	30.17	30.17	-1.02%	5,030,850
Oct 2, 2026	30.60	30.64	29.92	30.48	30.48	0.03%	4,076,142
Oct 1, 2026	31.12	31.19	30.11	30.47	30.47	-1.87%	5,077,577
Sep 30, 2026	31.75	31.80	30.96	31.05	31.05	-1.49%	6,162,277
Sep 29, 2026	32.10	32.22	31.40	31.52	31.52	-1.07%	5,362,048
Sep 28, 2026	32.69	32.88	31.72	31.86	31.86	-2.21%	9,308,847
Sep 25, 2026	33.99	34.50	32.28	32.58	32.58	-3.29%	11,208,361
Sep 24, 2026	33.87	34.54	33.43	33.69	33.69	-10.99%	19,729,114
Sep 23, 2026	38.54	38.98	37.64	37.85	37.85	-2.70%	2,930,035
Sep 22, 2026	38.97	39.43	38.43	38.90	38.90	0.44%	3,511,118
Sep 21, 2026	38.25	38.78	37.52	38.73	38.73	2.43%	2,427,030
Sep 18, 2026	38.33	38.33	37.50	37.81	37.81	-1.31%	7,504,830
Sep 17, 2026	38.78	38.97	38.18	38.31	38.31	-0.21%	1,918,539
Sep 16, 2026	39.22	39.24	38.14	38.39	38.39	-2.12%	2,775,925
Sep 15, 2026	39.60	39.78	39.17	39.22	39.22	-1.53%	2,034,417
Sep 14, 2026	39.85	40.08	39.51	39.83	39.83	-0.15%	1,841,568
Sep 11, 2026	40.83	41.20	39.89	39.89	39.89	-2.06%	2,210,154
Sep 10, 2026	40.75	41.12	40.46	40.73	40.73	0.17%	2,189,750
Sep 9, 2026	40.70	40.71	40.05	40.66	40.66	-0.20%	2,795,739
Sep 8, 2026	41.07	41.36	40.53	40.74	40.74	-1.16%	2,635,190
Sep 4, 2026	41.04	41.56	40.93	41.22	41.22	0.22%	1,471,433
Sep 3, 2026	41.51	41.66	40.86	41.13	41.13	-0.75%	1,659,875
Sep 2, 2026	40.92	42.12	40.92	41.44	41.44	1.64%	1,739,338
Sep 1, 2026	40.65	41.69	40.61	40.77	40.77	-1.43%	1,987,003
Aug 31, 2026	42.35	42.36	41.29	41.36	41.36	-2.18%	2,211,153
Aug 28, 2026	43.23	43.44	42.25	42.28	42.28	-1.61%	1,667,509
Aug 27, 2026	43.63	43.63	42.80	42.97	42.97	-1.13%	1,803,969
Aug 26, 2026	43.33	43.62	43.00	43.46	43.46	0.28%	1,699,754
Aug 25, 2026	43.66	43.76	43.27	43.34	43.34	-0.80%	1,988,764
Aug 24, 2026	44.10	44.31	43.64	43.69	43.69	-0.11%	1,572,782
Aug 21, 2026	43.23	43.83	42.86	43.74	43.74	1.32%	1,950,270
Aug 20, 2026	43.00	43.19	42.58	43.17	43.17	-0.12%	1,444,776
Aug 19, 2026	43.70	43.70	42.92	43.22	43.22	-0.23%	1,710,799
Aug 18, 2026	43.87	43.88	43.30	43.32	43.32	-1.05%	1,625,716
Aug 17, 2026	43.94	44.10	43.56	43.78	43.78	-0.73%	1,830,225
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