MGM Resorts International - MGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	36.08	36.33	36.33	36.41	35.75	2.89M
August 13, 2025	35.3	36.45	36.45	36.56	35.24	4.42M
August 12, 2025	34.61	35.4	35.4	35.62	34.52	4.36M
August 11, 2025	34.17	34.38	34.38	34.61	33.95	3.26M
August 08, 2025	34.59	34.18	34.18	34.63	33.85	3.18M
August 07, 2025	35.48	34.71	34.71	35.48	34.27	4.34M
August 06, 2025	35.09	35.09	35.09	35.25	34.85	3.68M
August 05, 2025	35.38	34.97	34.97	35.41	34.25	5.16M
August 04, 2025	35.76	35.51	35.51	36.05	35.06	4.69M
August 01, 2025	36.14	35.75	35.75	36.35	34.97	7.65M
July 31, 2025	36.71	36.45	36.45	36.8	35.34	10.77M
July 30, 2025	37.2	37.88	37.88	38.46	37.2	10.27M
July 29, 2025	38.74	37.41	37.41	38.75	36.93	6.24M
July 28, 2025	38.4	38.56	38.56	39.29	38.4	5.2M
July 25, 2025	37.58	38.44	38.44	38.49	37.08	4.08M
July 24, 2025	38.38	37.36	37.36	38.6	37.33	5.03M
July 23, 2025	38.5	38.33	38.33	38.87	38.15	3.89M
July 22, 2025	36.87	38.14	38.14	38.25	36.7	4.5M
July 21, 2025	37.59	37.17	37.17	37.68	37.1	3.48M
July 18, 2025	37.81	37.19	37.19	37.81	37.02	4.11M
July 17, 2025	37.55	37.57	37.57	38.15	37.41	3.71M
July 16, 2025	37.81	37.3	37.3	38.03	36.96	3.57M
July 15, 2025	38.15	37.72	37.72	38.33	37.53	4.46M
July 14, 2025	37.75	38.11	38.11	38.16	37.29	3.52M
July 11, 2025	38.65	37.93	37.93	38.65	37.92	4.35M
July 10, 2025	38	38.84	38.84	38.87	37.79	4.04M
July 09, 2025	37.78	37.69	37.69	37.83	37.45	2.89M
July 08, 2025	37.35	37.52	37.52	37.78	37.13	3.65M
July 07, 2025	36.55	37.03	37.03	37.4	36.3	5.12M
July 03, 2025	37.86	37.59	37.59	38.03	37.51	2.31M
July 02, 2025	36.94	37.67	37.67	37.8	36.63	5.32M
July 01, 2025	34.66	36.89	36.89	37.08	34.59	8.54M
June 30, 2025	34.44	34.39	34.39	34.75	34.12	3.8M
June 27, 2025	33.92	34.37	34.37	34.41	33.81	4.99M
June 26, 2025	33.76	33.79	33.79	34.25	33.6	4.35M
June 25, 2025	34.21	33.88	33.88	34.24	33.76	2.9M
June 24, 2025	33.76	34.2	34.2	34.29	33.66	4.37M
June 23, 2025	33.64	33.25	33.25	33.64	32.3	6.03M
June 20, 2025	34.31	33.77	33.77	34.77	33.49	11.17M
June 18, 2025	33.57	33.94	33.94	34.45	33.57	5.13M
June 17, 2025	34	33.57	33.57	34.08	33.33	5.32M
June 16, 2025	32.71	34.3	34.3	34.51	32.45	9.09M
June 13, 2025	32.3	31.73	31.73	32.52	31.49	5.97M
June 12, 2025	32.68	33.14	33.14	33.24	32.35	3.04M
June 11, 2025	33.7	33.23	33.23	33.92	33	4.7M

MGM Resorts International (MGM) NYSE