MGM Resorts International (MGM)

NYSE: MGM · Real-Time Price · USD

32.58

-1.11 (-3.29%)

At close: Sep 25, 2026, 4:00 PM EDT

32.75

+0.17 (0.51%)

After-hours: Sep 25, 2026, 7:59 PM EDT

MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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