MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	46.26	46.81	46.22	46.65	-	0.17%	193,805
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
May 11, 2026	38.71	38.72	37.29	37.30	37.30	-3.84%	4,710,998
May 8, 2026	38.39	38.91	37.92	38.79	38.79	1.78%	3,754,919
May 7, 2026	38.47	38.72	37.22	38.11	38.11	-0.26%	4,898,071
May 6, 2026	38.62	39.10	38.01	38.21	38.21	0.79%	4,215,697
May 5, 2026	38.20	38.72	37.71	37.91	37.91	-0.86%	4,095,614
May 4, 2026	38.34	39.28	37.89	38.24	38.24	-0.68%	3,998,403
May 1, 2026	38.72	39.38	37.72	38.50	38.50	-1.13%	6,755,632
Apr 30, 2026	39.68	40.61	38.37	38.94	38.94	-0.84%	8,289,804
Apr 29, 2026	39.68	40.13	39.08	39.27	39.27	-1.18%	6,673,484
Apr 28, 2026	40.51	40.80	39.69	39.74	39.74	-2.00%	4,520,268
Apr 27, 2026	39.62	40.94	39.58	40.55	40.55	2.55%	6,554,814
Apr 24, 2026	38.86	39.56	37.78	39.54	39.54	1.54%	3,797,861
Apr 23, 2026	39.41	39.59	38.34	38.94	38.94	-0.76%	3,004,655
Apr 22, 2026	39.39	39.67	38.81	39.24	39.24	0.33%	3,001,179
Apr 21, 2026	39.50	40.46	39.04	39.11	39.11	-0.74%	2,796,841
Apr 20, 2026	38.40	39.41	37.88	39.40	39.40	2.10%	3,440,160
Apr 17, 2026	39.00	40.20	38.50	38.59	38.59	0.26%	4,318,945
Apr 16, 2026	38.20	39.00	38.11	38.49	38.49	0.34%	3,747,906
Apr 15, 2026	36.85	38.68	36.77	38.36	38.36	4.44%	5,336,052
Apr 14, 2026	35.75	37.16	35.75	36.73	36.73	-0.05%	4,971,922
Apr 13, 2026	36.96	37.19	36.21	36.75	36.75	-1.53%	2,627,948