MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
38.36
+1.63 (4.44%)
At close: Apr 15, 2026, 4:00 PM EDT
38.36
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:04 PM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 36.81 | 38.67 | 36.81 | 38.31 | - | 4.29% | 4,336,868 |
| Apr 14, 2026 | 35.75 | 37.16 | 35.75 | 36.73 | 36.73 | -0.05% | 4,947,534 |
| Apr 13, 2026 | 36.96 | 37.19 | 36.21 | 36.75 | 36.75 | -1.53% | 2,625,017 |
| Apr 10, 2026 | 36.74 | 37.43 | 36.50 | 37.32 | 37.32 | 1.06% | 3,677,313 |
| Apr 9, 2026 | 36.83 | 37.24 | 36.15 | 36.93 | 36.93 | -0.46% | 3,554,975 |
| Apr 8, 2026 | 39.01 | 39.23 | 37.03 | 37.10 | 37.10 | -2.08% | 5,118,965 |
| Apr 7, 2026 | 37.44 | 38.44 | 37.37 | 37.89 | 37.89 | 0.77% | 3,516,439 |
| Apr 6, 2026 | 36.63 | 37.64 | 36.26 | 37.60 | 37.60 | 2.51% | 2,933,442 |
| Apr 2, 2026 | 36.20 | 36.92 | 35.32 | 36.68 | 36.68 | -0.27% | 2,964,467 |
| Apr 1, 2026 | 37.45 | 37.67 | 36.51 | 36.78 | 36.78 | -0.62% | 3,413,490 |
| Mar 31, 2026 | 36.13 | 37.29 | 35.90 | 37.01 | 37.01 | 3.90% | 3,562,854 |
| Mar 30, 2026 | 36.32 | 36.88 | 35.38 | 35.62 | 35.62 | -1.93% | 3,399,901 |
| Mar 27, 2026 | 37.32 | 37.72 | 36.09 | 36.32 | 36.32 | -3.33% | 4,677,666 |
| Mar 26, 2026 | 37.59 | 37.97 | 36.90 | 37.57 | 37.57 | 0.21% | 5,119,100 |
| Mar 25, 2026 | 37.44 | 37.81 | 36.72 | 37.49 | 37.49 | 1.02% | 4,085,716 |
| Mar 24, 2026 | 36.80 | 37.36 | 36.58 | 37.11 | 37.11 | 0.43% | 5,808,590 |
| Mar 23, 2026 | 36.99 | 37.95 | 36.26 | 36.95 | 36.95 | 4.47% | 5,685,257 |
| Mar 20, 2026 | 36.87 | 37.09 | 35.20 | 35.37 | 35.37 | -4.77% | 8,159,077 |
| Mar 19, 2026 | 35.95 | 37.51 | 35.77 | 37.14 | 37.14 | 2.12% | 4,125,387 |
| Mar 18, 2026 | 36.56 | 37.24 | 36.28 | 36.37 | 36.37 | -1.33% | 3,428,080 |
| Mar 17, 2026 | 36.40 | 37.69 | 36.29 | 36.86 | 36.86 | 2.45% | 3,508,913 |
| Mar 16, 2026 | 37.22 | 37.25 | 35.86 | 35.98 | 35.98 | -1.91% | 5,869,672 |
| Mar 13, 2026 | 36.84 | 37.43 | 36.45 | 36.68 | 36.68 | 1.05% | 3,807,309 |
| Mar 12, 2026 | 35.50 | 36.88 | 35.30 | 36.30 | 36.30 | 0.03% | 4,444,584 |
| Mar 11, 2026 | 35.12 | 36.87 | 34.98 | 36.29 | 36.29 | 3.69% | 7,240,900 |
| Mar 10, 2026 | 35.37 | 35.83 | 34.88 | 35.00 | 35.00 | -1.80% | 3,907,165 |
| Mar 9, 2026 | 34.75 | 35.89 | 33.45 | 35.64 | 35.64 | 0.20% | 5,533,390 |
| Mar 6, 2026 | 36.40 | 36.57 | 35.24 | 35.57 | 35.57 | -4.20% | 4,597,750 |
| Mar 5, 2026 | 36.23 | 37.15 | 36.19 | 37.13 | 37.13 | 1.23% | 4,389,613 |
| Mar 4, 2026 | 35.94 | 36.99 | 35.68 | 36.68 | 36.68 | 2.32% | 4,407,105 |
| Mar 3, 2026 | 34.80 | 36.12 | 33.75 | 35.85 | 35.85 | 0.36% | 4,807,004 |
| Mar 2, 2026 | 35.78 | 36.18 | 34.82 | 35.72 | 35.72 | -3.09% | 4,585,528 |
| Feb 27, 2026 | 36.86 | 37.19 | 36.35 | 36.86 | 36.86 | -2.02% | 6,578,003 |
| Feb 26, 2026 | 36.00 | 38.00 | 35.82 | 37.62 | 37.62 | 5.79% | 7,320,439 |
| Feb 25, 2026 | 35.32 | 35.61 | 34.71 | 35.56 | 35.56 | 1.46% | 5,119,949 |
| Feb 24, 2026 | 34.40 | 35.43 | 34.25 | 35.05 | 35.05 | 2.34% | 3,283,216 |
| Feb 23, 2026 | 36.46 | 36.55 | 33.80 | 34.25 | 34.25 | -6.90% | 6,098,629 |
| Feb 20, 2026 | 36.33 | 37.04 | 35.82 | 36.79 | 36.79 | 0.91% | 3,698,604 |
| Feb 19, 2026 | 36.80 | 37.05 | 35.75 | 36.46 | 36.46 | -1.96% | 4,419,436 |
| Feb 18, 2026 | 34.56 | 37.30 | 34.48 | 37.19 | 37.19 | 8.52% | 5,581,069 |
| Feb 17, 2026 | 34.02 | 34.66 | 33.53 | 34.27 | 34.27 | 0.38% | 3,741,786 |
| Feb 13, 2026 | 34.07 | 34.98 | 33.67 | 34.14 | 34.14 | -0.15% | 4,018,017 |
| Feb 12, 2026 | 36.74 | 37.25 | 33.90 | 34.19 | 34.19 | -5.97% | 7,255,580 |
| Feb 11, 2026 | 37.43 | 37.81 | 36.24 | 36.36 | 36.36 | -2.68% | 3,605,350 |
| Feb 10, 2026 | 38.10 | 38.14 | 36.78 | 37.36 | 37.36 | -1.84% | 4,194,617 |
| Feb 9, 2026 | 37.67 | 38.10 | 37.17 | 38.06 | 38.06 | 1.52% | 4,227,306 |
| Feb 6, 2026 | 36.23 | 37.70 | 35.49 | 37.49 | 37.49 | 3.34% | 6,089,898 |
| Feb 5, 2026 | 35.98 | 36.61 | 34.77 | 36.28 | 36.28 | -1.76% | 10,483,707 |
| Feb 4, 2026 | 38.19 | 39.25 | 36.38 | 36.93 | 36.93 | 8.08% | 13,039,345 |
| Feb 3, 2026 | 33.22 | 34.98 | 33.22 | 34.17 | 34.17 | 2.03% | 6,232,676 |