MGM Resorts International (MGM)
NYSE: MGM
· Real-Time Price · USD
35.59
1.11 (3.22%)
At close: Sep 26, 2025, 3:59 PM
35.53
-0.20%
After-hours: Sep 26, 2025, 07:55 PM EDT
MGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.53 | 35.80 | 34.53 | 35.60 | 35.60 | 3.25% | 4,406,900 |
| Sep 25, 2025 | 34.28 | 34.71 | 34.15 | 34.48 | 34.48 | -0.20% | 4,074,900 |
| Sep 24, 2025 | 34.78 | 34.88 | 34.10 | 34.55 | 34.55 | -0.63% | 4,406,700 |
| Sep 23, 2025 | 34.55 | 35.23 | 34.55 | 34.77 | 34.77 | 0.81% | 4,727,338 |
| Sep 22, 2025 | 35.57 | 35.60 | 34.48 | 34.49 | 34.49 | -3.66% | 6,073,300 |
| Sep 19, 2025 | 36.31 | 36.51 | 35.70 | 35.80 | 35.80 | -0.39% | 7,169,064 |
| Sep 18, 2025 | 35.46 | 36.03 | 35.18 | 35.94 | 35.94 | 1.84% | 3,723,900 |
| Sep 17, 2025 | 35.50 | 36.04 | 34.70 | 35.29 | 35.29 | -0.20% | 3,626,000 |
| Sep 16, 2025 | 35.59 | 36.06 | 34.91 | 35.36 | 35.36 | -0.79% | 4,264,528 |
| Sep 15, 2025 | 34.70 | 36.24 | 34.61 | 35.64 | 35.64 | 3.15% | 6,513,200 |
| Sep 12, 2025 | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | -2.24% | 5,226,988 |
| Sep 11, 2025 | 35.75 | 36.10 | 35.33 | 35.34 | 35.34 | -1.70% | 6,620,600 |
| Sep 10, 2025 | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | -0.14% | 3,065,210 |
| Sep 9, 2025 | 36.10 | 36.41 | 35.81 | 36.00 | 36.00 | -0.55% | 2,842,728 |
| Sep 8, 2025 | 36.65 | 36.70 | 35.87 | 36.20 | 36.20 | -1.31% | 4,433,190 |
| Sep 5, 2025 | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | -0.95% | 4,910,000 |
| Sep 4, 2025 | 38.20 | 38.31 | 36.97 | 37.03 | 37.03 | -2.83% | 4,794,519 |
| Sep 3, 2025 | 38.66 | 39.14 | 38.03 | 38.11 | 38.11 | -2.06% | 3,656,231 |
| Sep 2, 2025 | 39.12 | 39.12 | 38.36 | 38.91 | 38.91 | -1.97% | 4,262,863 |
| Aug 29, 2025 | 39.54 | 39.76 | 39.26 | 39.69 | 39.69 | 0.25% | 2,985,954 |