MGM Resorts International - MGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.33	36.79	36.79	37.04	35.82	3.7M
February 19, 2026	36.8	36.46	36.46	37.05	35.75	4.42M
February 18, 2026	34.56	37.19	37.19	37.3	34.48	5.58M
February 17, 2026	34.02	34.27	34.27	34.66	33.53	3.74M
February 13, 2026	34.07	34.14	34.14	34.98	33.67	4.02M
February 12, 2026	36.74	34.19	34.19	37.25	33.9	7.26M
February 11, 2026	37.43	36.36	36.36	37.81	36.24	3.61M
February 10, 2026	38.1	37.36	37.36	38.14	36.78	4.19M
February 09, 2026	37.67	38.06	38.06	38.1	37.17	4.23M
February 06, 2026	36.23	37.49	37.49	37.7	35.49	6.09M
February 05, 2026	35.98	36.28	36.28	36.61	34.77	10.48M
February 04, 2026	38.19	36.93	36.93	39.25	36.38	13.04M
February 03, 2026	33.22	34.17	34.17	34.98	33.22	6.23M
February 02, 2026	33.5	33.49	33.49	33.99	33.25	3.62M
January 30, 2026	33.23	33.54	33.54	33.55	32.53	4.76M
January 29, 2026	32.84	33.34	33.34	33.42	32.14	4.15M
January 28, 2026	33.59	32.75	32.75	33.88	32.72	4.42M
January 27, 2026	33.84	33.48	33.48	33.92	33.41	2.57M
January 26, 2026	33.97	34.1	34.1	34.33	33.87	3.09M
January 23, 2026	34.54	34.03	34.03	34.55	33.87	2.7M
January 22, 2026	34.24	34.42	34.42	34.84	34.01	3.24M
January 21, 2026	33.86	33.9	33.9	34.37	33.56	4.01M
January 20, 2026	34.54	33.6	33.6	34.54	33.21	4.73M
January 16, 2026	34.82	34.98	34.98	35.23	34.34	5.31M
January 15, 2026	34.47	35.41	35.41	35.47	34.14	4.36M
January 14, 2026	34.46	34.41	34.41	34.76	34.08	4.28M
January 13, 2026	34.67	34.65	34.65	35.06	33.9	4.2M
January 12, 2026	34.05	34.82	34.82	34.85	33.9	4.56M
January 09, 2026	35.68	34.45	34.45	35.81	34.31	5.33M
January 08, 2026	33.91	35.15	35.15	36.03	33.85	7.26M
January 07, 2026	35.5	34.12	34.12	35.65	34.1	7.18M
January 06, 2026	36.03	35.74	35.74	36.33	35.36	5.57M
January 05, 2026	36.06	35.96	35.96	37.29	35.72	6.41M
January 02, 2026	36.63	36.49	36.49	36.65	36.12	4.24M
December 31, 2025	36.67	36.49	36.49	36.88	36.33	2.58M
December 30, 2025	37.07	36.73	36.73	37.27	36.67	2.29M
December 29, 2025	37.43	37.16	37.16	37.68	36.98	3.24M
December 26, 2025	37.24	37.68	37.68	37.74	37.2	2.6M
December 24, 2025	36.82	37.09	37.09	37.25	36.8	1.7M
December 23, 2025	37.54	36.97	36.97	37.64	36.88	3.1M
December 22, 2025	37.47	37.55	37.55	37.74	37.2	3.04M
December 19, 2025	36.77	37.3	37.3	37.6	36.77	4.32M
December 18, 2025	36.4	36.77	36.77	37.08	36.3	4.16M
December 17, 2025	36.38	36.2	36.2	36.7	36	4.44M
December 16, 2025	37.32	36.84	36.84	37.57	36.74	3.87M
December 15, 2025	37.69	37.38	37.38	37.93	36.75	4.86M
December 12, 2025	38	37.4	37.4	38.19	37.31	3.3M
December 11, 2025	37.26	37.44	37.44	37.84	37.13	3.67M
December 10, 2025	36.38	37.2	37.2	37.64	36.21	5.62M
December 09, 2025	35.09	35.89	35.89	35.96	35.06	3.3M
December 08, 2025	36.1	35.32	35.32	36.41	35.22	3M
December 05, 2025	35.42	36.07	36.07	36.81	35.27	6.64M
December 04, 2025	35.62	35.39	35.39	35.63	34.87	3.39M
December 03, 2025	35.4	35.54	35.54	35.95	35.29	2.5M
December 02, 2025	35.48	35.34	35.34	35.67	34.86	3.55M
December 01, 2025	35.4	35.44	35.44	35.83	35.16	4.75M
November 28, 2025	34.87	35.29	35.29	35.62	34.87	1.86M
November 26, 2025	34.12	34.78	34.78	34.97	34.05	4.34M
November 25, 2025	32.53	34.14	34.14	34.41	32.52	6.52M
November 24, 2025	32.78	32.38	32.38	32.98	32.26	5.15M

MGM Resorts International (MGM) NYSE