MGM Resorts International - MGG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	33.48	33.24	33.24	33.83	32.88	58
February 07, 2025	33.31	33.48	33.48	33.6	33.31	131
February 06, 2025	32.84	33.25	33.25	33.66	32.84	168
February 05, 2025	32.99	33.1	33.1	33.1	32.99	0
February 04, 2025	33.05	33.39	33.39	33.6	33.05	1,000
February 03, 2025	33.03	33.41	33.41	33.42	32.43	1,825
January 31, 2025	33.16	33.08	33.08	33.62	33.08	682
January 30, 2025	32.89	33.02	33.02	33.33	32.89	160
January 29, 2025	31.94	32.74	32.74	33.03	31.94	122
January 28, 2025	31.88	32.22	32.22	32.3	31.88	256
January 27, 2025	31.35	31.94	31.94	32.05	30.98	80
January 24, 2025	31.76	31.44	31.44	31.76	31.41	58
January 23, 2025	31.37	31.69	31.69	31.86	31.23	65
January 22, 2025	31.91	31.81	31.81	32	31.81	16
January 21, 2025	31.73	32.07	32.07	32.32	31.73	38
January 20, 2025	31.99	31.87	31.87	31.99	31.87	103
January 17, 2025	32.1	32.07	32.07	32.54	31.99	108
January 16, 2025	31.97	32.42	32.42	32.42	31.82	289
January 15, 2025	32.03	32.19	32.19	32.82	32.03	60
January 14, 2025	31.5	31.87	31.87	31.9	31.38	290
January 13, 2025	31.11	31.62	31.62	31.62	30.83	704
January 10, 2025	31.6	31.28	31.28	31.76	31.28	46
January 09, 2025	31.55	31.79	31.79	31.79	31.53	280
January 08, 2025	32	31.77	31.77	32.38	31.69	94
January 07, 2025	32.52	32.18	32.18	32.7	32.18	394
January 06, 2025	32.9	32.5	32.5	33.4	32.5	678
January 03, 2025	32.66	33.2	33.2	33.26	32.66	90
January 02, 2025	33.49	32.85	32.85	34.03	32.85	655
December 30, 2024	33.41	33.51	33.51	33.7	33.39	15
December 27, 2024	33.37	33.34	33.34	33.91	33.17	380
December 23, 2024	32.84	33.1	33.1	33.25	32.68	191
December 20, 2024	32.08	32.63	32.63	33.35	31.68	828
December 19, 2024	32.5	32.36	32.36	32.95	32.27	76
December 18, 2024	33.62	33.42	33.42	33.94	33.42	23
December 17, 2024	33.36	33.83	33.83	34.08	33.36	40
December 16, 2024	34.28	33.63	33.63	34.76	33.47	102
December 13, 2024	34.97	34.7	34.7	35.49	34.7	208
December 12, 2024	34.91	35.35	35.35	35.91	34.85	234
December 11, 2024	34.49	35.09	35.09	35.09	34.49	8
December 10, 2024	34.62	34.83	34.83	35.03	34.58	18
December 09, 2024	34.62	34.84	34.84	35.74	34.62	12
December 06, 2024	34.69	34.9	34.9	35.52	34.69	97
December 05, 2024	35.5	35.14	35.14	35.5	35.14	15
December 04, 2024	35.58	35.72	35.72	35.92	35.45	284
December 03, 2024	36.37	35.53	35.53	36.37	35.21	96
December 02, 2024	36.24	36.46	36.46	36.52	36.15	129
November 29, 2024	35.5	36	36	36.22	35.5	13
November 28, 2024	35.31	35.7	35.7	35.7	35.31	86
November 27, 2024	35.64	35.33	35.33	35.87	35.33	0
November 26, 2024	36.39	35.8	35.8	36.39	35.8	14
November 25, 2024	36.08	36.37	36.37	36.39	36.08	31
November 22, 2024	36.04	36.41	36.41	36.46	36	1
November 21, 2024	35.21	36.05	36.05	36.3	35.21	31
November 20, 2024	35.09	35.38	35.38	35.38	34.89	10
November 19, 2024	34.91	35.06	35.06	35.06	34.56	71
November 18, 2024	35.19	34.84	34.84	35.31	34.82	0
November 15, 2024	35.23	35.49	35.49	35.5	35.02	402
November 14, 2024	35.78	35.84	35.84	36.18	35.78	51
November 13, 2024	34.14	36	36	36	34.14	73
November 12, 2024	34.34	34.9	34.9	34.9	33.87	146

MGM Resorts International (MGG.DE) XETRA