MGM Resorts International (0JWC.L) LSE

34.89

+0.5014(+1.46%)

Updated at January 14 12:52PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.5	34.39	34.39	35.06	34.08	8,221
January 12, 2026	34.45	34.83	34.83	34.83	33.95	1,287
January 09, 2026	35.38	34.9	34.9	35.68	34.42	1,657
January 08, 2026	34.12	36	36	36	33.45	3,239
January 07, 2026	35.91	35	34.67	35.99	34.59	8,407
January 06, 2026	35.71	36	36	36.24	35.54	11,737
January 05, 2026	36.53	37.14	37.14	37.14	36.06	2,579
January 02, 2026	36.66	36.39	36.39	36.9	36.27	2,782
December 31, 2025	36.67	36.5	36.5	36.67	36.5	248
December 30, 2025	36.79	37.03	37.03	37.23	36.79	2,604
December 29, 2025	37.8	37.11	37.13	37.9	37	12,174
December 24, 2025	36.86	37.19	36.95	37.29	36.56	31
December 23, 2025	37.2	37.2	37.18	37.9	37.08	2,357
December 22, 2025	37.2	37.61	37.61	37.62	37.2	4,868
December 19, 2025	36.85	37.51	37.51	37.6	36.85	12,785
December 18, 2025	36.2	36.65	36.65	36.98	36.2	4,638
December 17, 2025	36.47	36.21	36.21	36.55	35.85	11,544
December 16, 2025	37	37.24	37.24	37.52	37	15,561
December 15, 2025	37	37.13	37.13	37.77	36.95	206
December 12, 2025	37.43	37.82	37.82	38.15	37.43	5,936
December 11, 2025	36.8	37.43	37.59	37.8	36.8	2,229
December 10, 2025	36.11	36.49	36.53	36.77	35.95	5,392
December 09, 2025	35.21	35.86	35.77	35.86	34.68	1,182
December 08, 2025	35.97	35.37	35.37	36.33	35.36	5,802
December 05, 2025	35.44	36.49	36.49	36.5	35.3	9,919
December 04, 2025	35.47	35.31	35.31	35.85	34.99	576
December 03, 2025	35.54	35.36	35.36	35.91	35.2	6,906
December 02, 2025	35	35.45	35.45	36	34.92	2,956
December 01, 2025	34.83	35.76	35.76	35.77	34.6	5,344
November 28, 2025	34.85	35.4	35.35	35.6	34.77	5,283
November 26, 2025	34.5	34.88	34.88	34.93	33.84	6,149
November 25, 2025	32.44	34.12	34.12	34.42	32.44	21,805
November 24, 2025	32.81	32.63	32.63	32.97	32.28	6,679
November 21, 2025	30.42	32.27	32.27	32.59	30.42	4,002
November 20, 2025	31.39	31.18	31.55	32	31.18	2,521
November 19, 2025	31	31.22	31.22	31.34	30.93	1,059
November 18, 2025	31.09	31.7	31.7	31.7	30.57	1,502
November 17, 2025	32.1	31.3	31.3	32.15	31.3	3,175
November 14, 2025	32.06	32.22	32.22	32.69	32.06	2,728
November 13, 2025	33.1	33.09	33.09	33.4	32.95	1,335
November 12, 2025	32.96	33.16	33.16	33.38	32.8	10,662
November 11, 2025	32.94	32.93	32.93	33.47	32.86	874
November 10, 2025	33.32	33.08	33.08	33.44	32.71	1,188
November 07, 2025	31.5	32.29	32.24	32.43	31.42	910
November 06, 2025	32.2	31.97	31.97	32.91	31.97	429
November 05, 2025	32.22	32.35	32.35	32.36	31.96	1,808
November 04, 2025	31.4	31.97	31.97	32.01	31.4	3,527
November 03, 2025	31.96	32.01	32.01	32.12	31.76	854
October 31, 2025	30.67	31.72	31.72	32.01	30.51	976
October 30, 2025	29.15	31.04	31.04	31.2	29	3,666
October 29, 2025	31.95	31.26	31.26	31.95	31.17	5,214
October 28, 2025	32.58	31.98	31.98	32.61	31.92	2,868
October 27, 2025	33.2	32.77	32.77	33.2	32.77	1,306
October 24, 2025	33.5	32.93	32.93	33.5	32.86	486
October 23, 2025	32.94	33.1	33.1	33.43	32.94	3,332
October 22, 2025	32.85	32.86	32.86	33.03	32.6	453
October 21, 2025	31.8	32.14	32.14	32.14	31.79	216
October 20, 2025	32.3	31.97	31.97	32.36	31.81	2,043
October 17, 2025	31.61	31.71	31.71	31.76	31.41	242
October 16, 2025	32.48	31.67	31.67	32.48	31.47	2,398