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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	32.72	32.56	32.56	32.76	32.33	2,293
October 14, 2025	31.84	32.81	32.81	32.96	31.2	2,951
October 13, 2025	31.92	31.63	31.63	32	31.37	2,899
October 10, 2025	32.54	31.81	31.81	32.55	31.56	2,951
October 09, 2025	32.37	32.31	32.31	32.71	32.18	900
October 08, 2025	33.02	32.4	32.4	33.17	32.4	3,152
October 07, 2025	33.92	33.96	33.96	33.96	33.09	3,971
October 06, 2025	34.09	34.2	34.2	34.3	33.77	3,381
October 03, 2025	34.87	34.17	34.17	35.14	33.6	6,852
October 02, 2025	34.81	34.7	34.7	35.45	34.33	4,495
October 01, 2025	34.34	34.64	34.64	34.79	34.25	1,421
September 30, 2025	36.3	34.39	34.39	36.48	34.39	5,735
September 29, 2025	36.05	36.75	36.75	36.75	35.71	1,434
September 26, 2025	34.53	35.63	35.74	35.78	34.46	4,715
September 25, 2025	34.34	34.23	34.23	34.71	34.17	1,822
September 24, 2025	34.95	34.15	34.15	34.95	34.13	5,088
September 23, 2025	34.8	34.74	34.74	35.15	34.6	2,121
September 22, 2025	35.75	34.67	34.67	35.75	34.53	5,427
September 19, 2025	36.18	35.81	35.81	36.47	35.81	1,832
September 18, 2025	35.46	35.76	35.76	35.86	35.34	1,280
September 17, 2025	35.4	35.41	35.43	35.71	35.24	1,340
September 16, 2025	35.6	35.25	35.25	35.99	34.91	4,689
September 15, 2025	34.67	35.6	35.6	36.23	34.67	14,470
September 12, 2025	35.14	34.95	34.78	35.14	34.49	8,813
September 11, 2025	35.93	35.56	35.56	35.93	35.35	3,537
September 10, 2025	35.95	36.07	36.07	36.24	35.87	2,004
September 09, 2025	36.05	36.09	36.09	36.39	35.9	325
September 08, 2025	36.66	36.55	36.55	36.66	35.93	5,106
September 05, 2025	37.23	36.92	36.49	38.15	36.49	1,952
September 04, 2025	38.2	37.09	37.09	38.2	37.01	1,064
September 03, 2025	38.66	38.19	38.19	39.1	38.18	4,616
September 02, 2025	39.6	39	39	39.69	38.45	4,281
August 29, 2025	39.59	39.69	39.69	39.74	39.32	74,021
August 28, 2025	39.99	39.54	39.54	40.15	39.4	2,320
August 27, 2025	38.3	39.04	39.04	39.14	38.3	1,688
August 26, 2025	37.95	38.44	38.44	38.61	37.95	3,452
August 22, 2025	36.47	37.46	37.46	37.82	36.36	1,697
August 21, 2025	36.07	36.42	36.42	36.48	36	1,983
August 20, 2025	36.57	36.32	36.32	36.57	36.14	983
August 19, 2025	36.36	36.51	36.51	36.79	36.22	709
August 18, 2025	35.99	36.11	36.11	36.31	35.92	452

MGM Resorts International (0JWC.L) LSE