MGM Resorts International (MGM)

NYSE: MGM · Real-Time Price · USD

41.22

+0.09 (0.22%)

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

40.87

-0.35 (-0.84%)

After-hours: Sep 4, 2026, 7:30 PM EDT

MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	46.65	47.10	46.30	46.90	46.90	0.13%	1,769,330
Jul 15, 2026	46.67	47.29	46.31	46.84	46.84	0.36%	3,161,630
Jul 14, 2026	47.30	47.39	46.52	46.67	46.67	-1.21%	1,992,409
Jul 13, 2026	48.14	48.26	46.66	47.24	47.24	0.77%	2,804,736
Jul 10, 2026	46.80	47.63	46.74	46.88	46.88	0.95%	1,608,438
Jul 9, 2026	46.32	46.88	46.09	46.44	46.44	-0.34%	1,875,765
Jul 8, 2026	46.80	46.85	46.13	46.60	46.60	-0.09%	2,600,099
Jul 7, 2026	46.90	47.27	46.23	46.64	46.64	-0.51%	3,254,977
Jul 6, 2026	47.00	47.10	46.13	46.88	46.88	-0.47%	2,431,250
Jul 2, 2026	47.60	47.87	46.74	47.10	47.10	-0.88%	3,097,040
Jul 1, 2026	47.80	48.14	47.49	47.52	47.52	-0.61%	3,477,136
Jun 30, 2026	49.25	49.32	47.56	47.81	47.81	-3.78%	4,297,942
Jun 29, 2026	48.90	50.55	48.63	49.69	49.69	1.02%	4,300,544
Jun 26, 2026	47.55	49.25	47.20	49.19	49.19	4.22%	5,204,761