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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.96	37	37	37	35.89	1,164
February 19, 2026	37	36.28	36.28	37.1	35.8	294
February 18, 2026	34.34	37.2	37.2	37.23	34	5,676
February 17, 2026	34.15	33.75	33.75	34.47	33.57	972
February 13, 2026	34.36	34.72	34.72	34.72	34	1,386
February 12, 2026	36.5	34.1	34.1	36.88	33.92	6,183
February 11, 2026	37.3	36.52	36.52	37.44	36.52	417
February 10, 2026	38.05	36.99	36.99	38.16	36.99	1,620
February 09, 2026	37.17	37.8	37.75	37.95	37.13	1,306
February 06, 2026	35.6	37.19	37.19	37.19	35.6	3,599
February 05, 2026	36.77	36.13	36.13	36.82	35.24	2,065
February 04, 2026	34.23	37.03	37.03	39.12	34.04	13,542
February 03, 2026	33	33.7	33.7	34.91	33	2,581
February 02, 2026	33.8	33.62	33.62	33.81	33.34	2,303
January 30, 2026	33.01	32.83	32.83	33.34	32.67	4,474
January 29, 2026	32.86	32.49	32.49	33.4	32.27	13,624
January 28, 2026	33.44	33.14	33.14	33.77	33.13	11,028
January 27, 2026	34.29	33.55	33.55	34.3	33.47	15,198
January 26, 2026	34.06	33.98	33.98	34.2	33.63	14,404
January 23, 2026	34.45	34.01	34.01	34.45	33.93	5,408
January 22, 2026	34.46	34.53	34.53	34.67	33.97	1,486
January 21, 2026	34.09	33.64	33.64	34.09	33.64	3,901
January 20, 2026	34.54	33.58	33.58	34.54	33.58	1,129
January 16, 2026	35.23	34.49	34.66	35.23	33.2	13,198
January 15, 2026	34.38	35.22	35.22	35.22	34.24	12,640
January 14, 2026	34.75	34.4	34.4	34.75	34.3	6,513
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

MGM Resorts International (0JWC.L) LSE