MGM Resorts International - MGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	32.57	33.39	33.39	33.49	32.5	4.21M
June 09, 2025	32.18	32.47	32.47	32.54	32	3.85M
June 06, 2025	32.08	31.86	31.86	32.08	31.68	3.18M
June 05, 2025	31.98	31.29	31.29	32.05	31.08	3.66M
June 04, 2025	31.91	31.99	31.99	32.24	31.62	3.64M
June 03, 2025	31.04	31.96	31.96	32.25	30.68	4.54M
June 02, 2025	31.57	31.17	31.17	31.71	30.72	5.58M
May 30, 2025	31.34	31.65	31.65	31.84	31.12	15.73M
May 29, 2025	32.22	31.73	31.73	32.22	31.43	4.59M
May 28, 2025	32.11	31.8	31.8	32.22	31.75	3.14M
May 27, 2025	31.91	31.99	31.99	32.26	31.39	4.07M
May 23, 2025	30.65	31.35	31.35	31.57	30.58	2.98M
May 22, 2025	31.25	31.35	31.35	31.54	30.75	5.06M
May 21, 2025	32.42	31.37	31.37	32.53	31.27	6.22M

MGM Resorts International (MGM) NYSE