MGM Resorts International - 0JWC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.99	36.11	36.11	36.31	35.92	452
August 15, 2025	36.3	36.47	36.47	36.65	36.29	146
August 14, 2025	36.01	36.19	36.19	36.19	35.83	1,174
August 13, 2025	35.3	35.78	35.78	36.2	35.12	324
August 12, 2025	34.51	35.45	35.45	35.45	34.51	785
August 11, 2025	34.17	33.99	33.99	34.5	33.99	407
August 08, 2025	34.59	34.32	34.32	34.7	33.88	2,344
August 07, 2025	35.33	34.58	34.58	35.51	34.35	5,981
August 06, 2025	35.02	35.03	35.03	35.22	34.87	1,101
August 05, 2025	35.38	35.05	35.05	35.44	34.28	6,400
August 04, 2025	35.86	35.82	35.82	35.95	35.33	1,489
August 01, 2025	36.48	35.51	35.55	36.48	34.99	1,072
July 31, 2025	36.76	36.39	36.39	36.76	35.57	4,700
July 30, 2025	37.46	38.23	38.23	38.23	37.24	5,512
July 29, 2025	38.56	37.16	37.16	38.75	37.16	6,490
July 28, 2025	38.54	38.77	38.77	39.29	38.45	865
July 25, 2025	37.02	38.14	38.14	38.14	37	675
July 24, 2025	38.55	38.21	38.21	38.55	38.13	726
July 23, 2025	38.4	38.71	38.71	38.71	38.31	78
July 22, 2025	36.94	37.03	37.03	37.4	36.91	1,677
July 21, 2025	37.59	37.55	37.55	37.64	37.33	870
July 18, 2025	37.95	37.39	37.39	37.96	37.17	750
July 17, 2025	37	37.7	37.7	37.94	37	509
July 16, 2025	37.81	37.65	37.65	38	37.04	4,169
July 15, 2025	38.33	37.64	37.64	38.33	37.6	1,245
July 14, 2025	37.41	37.6	37.6	37.9	37.38	3,681
July 11, 2025	38.7	38.18	38.18	38.7	37.97	240
July 10, 2025	38.12	38.39	38.39	38.61	37.91	1,350
July 09, 2025	37.6	37.69	37.69	37.72	37.5	394
July 08, 2025	37.26	37.56	37.56	37.69	37.12	1,080
July 07, 2025	36.74	36.94	36.94	37.37	36.3	3,069
July 03, 2025	37.63	37.56	37.56	38.02	37.56	3,968
July 02, 2025	36.95	37.28	37.28	37.56	36.71	4,610
July 01, 2025	34.77	35.94	35.94	37.01	34.4	27,025
June 30, 2025	34.48	34.47	34.47	34.63	34.22	5,402
June 27, 2025	33.92	34.29	34.29	34.36	33.83	5,170
June 26, 2025	33.69	34.22	34.22	34.22	33.65	9,881
June 25, 2025	34.2	33.85	33.85	34.21	33.78	1,636
June 24, 2025	33.67	33.83	33.83	34.22	33.67	5,701
June 23, 2025	33.98	32.85	32.85	33.98	32.4	4,972
June 20, 2025	34.31	34.03	33.49	34.71	33.49	8,061
June 18, 2025	33.57	33.83	33.83	34.39	33.47	11,632
June 17, 2025	34	33.53	33.53	34.02	33.45	5,103
June 16, 2025	32.5	34.38	34.38	34.38	32.46	19,335
June 13, 2025	32	32.24	32.3	32.5	31.42	11,641
June 12, 2025	32.68	32.94	32.94	33.11	32.41	799
June 11, 2025	33.76	33	33	33.92	33	2,101
June 10, 2025	32.64	33.27	33.27	33.44	32.5	9,000
June 09, 2025	32.18	32.14	32.14	32.41	32.06	3,356
June 06, 2025	31.69	31.73	31.73	31.99	31.68	450
June 05, 2025	32.11	31.63	31.76	32.5	31.49	4,067
June 04, 2025	31.96	32.16	32.16	32.21	31.66	917
June 03, 2025	31.11	32.09	32.09	32.09	30.67	95,151
June 02, 2025	31.58	30.88	30.88	31.68	30.86	25,641
May 30, 2025	31.34	31.5	31.5	31.79	31.26	3,769
May 29, 2025	32.22	31.69	31.69	32.22	31.55	5,220
May 28, 2025	32.11	31.85	31.85	32.22	31.77	1,386
May 27, 2025	31.64	32.19	32.19	32.27	31.39	11,418
May 23, 2025	30.5	31.16	31.16	31.55	30.5	1,861
May 22, 2025	31.25	30.99	30.99	31.33	30.77	2,126

MGM Resorts International (0JWC.L) LSE