MGM Resorts International - MGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.63	32.66	32.66	32.92	31.35	3.63M
November 06, 2025	32.13	31.72	31.72	33.02	31.69	4.52M
November 05, 2025	32.14	32.01	32.01	32.49	31.89	4.73M
November 04, 2025	31.65	31.87	31.87	32.07	31	6.36M
November 03, 2025	31.78	32.13	32.13	32.15	31.68	7.01M
October 31, 2025	30.67	32.03	32.03	32.07	30.52	8.68M
October 30, 2025	29.24	30.72	30.72	31.41	29.18	12.45M
October 29, 2025	31.43	31.21	31.21	31.84	30.96	6.58M
October 28, 2025	32.5	31.95	31.95	32.75	31.75	5.28M
October 27, 2025	33.2	32.91	32.91	33.35	32.68	4.72M
October 24, 2025	33.26	32.81	32.81	33.5	32.78	2.73M
October 23, 2025	33.16	33.07	33.07	33.58	32.92	3.48M
October 22, 2025	32.81	32.68	32.68	33.04	32.55	3.17M
October 21, 2025	31.8	32.9	32.9	32.99	31.76	3.57M
October 20, 2025	31.9	31.87	31.87	32.44	31.8	4.04M
October 17, 2025	31.61	31.58	31.58	31.92	31.37	2.67M
October 16, 2025	31.93	31.69	31.69	32.18	31.38	4.15M
October 15, 2025	32.47	32.17	32.17	32.76	32.14	3.42M
October 14, 2025	31.65	32.45	32.45	32.99	31.26	5.43M
October 13, 2025	31.68	31.57	31.57	32.04	31.23	5.09M
October 10, 2025	32.54	31.28	31.28	32.61	31.26	6.51M
October 09, 2025	32.32	32.45	32.45	32.78	32.2	4.3M
October 08, 2025	33.12	32.32	32.32	33.12	32	6.21M
October 07, 2025	33.9	33.12	33.12	34.02	33.03	5.27M
October 06, 2025	34.09	33.92	33.92	34.38	33.71	3.78M
October 03, 2025	34.91	33.93	33.93	35.07	33.6	5.95M
October 02, 2025	34.76	34.75	34.75	35.55	34.24	4.59M
October 01, 2025	34.3	34.69	34.69	34.83	34.14	4.38M
September 30, 2025	36.38	34.66	34.66	36.6	34.23	5.43M
September 29, 2025	36.02	36.53	36.53	36.84	35.71	4.78M
September 26, 2025	34.53	35.6	35.6	35.8	34.53	4.41M
September 25, 2025	34.28	34.48	34.48	34.71	34.15	4.07M
September 24, 2025	34.78	34.55	34.55	34.88	34.1	4.41M
September 23, 2025	34.55	34.77	34.77	35.23	34.55	4.73M
September 22, 2025	35.57	34.49	34.49	35.6	34.48	6.07M
September 19, 2025	36.31	35.8	35.8	36.51	35.7	7.17M
September 18, 2025	35.46	35.94	35.94	36.03	35.18	3.72M
September 17, 2025	35.5	35.29	35.29	36.04	34.7	3.63M
September 16, 2025	35.59	35.36	35.36	36.06	34.91	4.26M
September 15, 2025	34.7	35.64	35.64	36.24	34.61	6.51M
September 12, 2025	35.17	34.55	34.55	35.23	34.35	5.23M
September 11, 2025	35.75	35.34	35.34	36.1	35.33	6.62M
September 10, 2025	35.95	35.95	35.95	36.32	35.79	3.07M
September 09, 2025	36.1	36	36	36.41	35.81	2.84M
September 08, 2025	36.65	36.2	36.2	36.7	35.87	4.43M
September 05, 2025	37.17	36.68	36.68	38.17	36.33	4.91M
September 04, 2025	38.2	37.03	37.03	38.31	36.97	4.79M
September 03, 2025	38.66	38.11	38.11	39.14	38.03	3.66M
September 02, 2025	39.12	38.91	38.91	39.12	38.36	4.26M
August 29, 2025	39.54	39.69	39.69	39.76	39.26	2.99M
August 28, 2025	39.97	39.59	39.59	40.16	39.37	3.38M
August 27, 2025	38.51	39.77	39.77	39.89	38.3	4.46M
August 26, 2025	38.15	38.51	38.51	38.64	38.02	4.6M
August 25, 2025	38.07	38.12	38.12	38.26	37.77	3.21M
August 22, 2025	36.47	38.06	38.06	38.12	36.36	4.62M
August 21, 2025	36.07	36.22	36.22	36.55	36	4.14M
August 20, 2025	36.41	36.31	36.31	36.6	36.11	2.95M
August 19, 2025	36.33	36.71	36.71	36.92	36.28	4.08M
August 18, 2025	35.97	36.18	36.18	36.33	35.84	2.8M
August 15, 2025	36.59	35.92	35.92	36.71	35.9	3.62M

MGM Resorts International (MGM) NYSE