MGM Resorts International
33.41
0.31 (0.94%)
At close: Jan 15, 2025, 10:38 AM

MGM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 32.40 33.13 32.07 33.10 0.77 2.38% 5,936,775
Jan 13, 2025 31.80 32.43 31.61 32.33 0.46 1.44% 5,165,439
Jan 10, 2025 32.31 32.35 31.85 31.87 -0.82 -2.51% 5,914,100
Jan 8, 2025 33.06 33.20 32.50 32.69 -0.54 -1.63% 4,486,800
Jan 7, 2025 34.18 34.39 33.09 33.23 -0.71 -2.09% 4,901,643
Jan 6, 2025 34.53 34.77 33.74 33.94 -0.15 -0.44% 6,038,941
Jan 3, 2025 33.81 34.23 33.58 34.09 0.43 1.28% 3,320,572
Jan 2, 2025 34.89 35.13 33.54 33.66 -0.99 -2.86% 4,249,650
Dec 31, 2024 34.54 34.98 34.41 34.65 0.30 0.87% 2,923,126
Dec 30, 2024 34.42 34.78 34.11 34.35 -0.42 -1.21% 3,243,257
Dec 27, 2024 34.61 35.14 34.59 34.77 -0.12 -0.34% 2,524,400
Dec 26, 2024 34.51 35.14 34.46 34.89 0.15 0.43% 2,468,509
Dec 24, 2024 34.29 34.82 34.14 34.74 0.45 1.31% 1,866,800
Dec 23, 2024 34.00 34.43 33.78 34.29 0.13 0.38% 3,740,436
Dec 20, 2024 33.38 34.83 33.37 34.16 0.72 2.15% 8,754,200
Dec 19, 2024 34.10 34.38 33.28 33.44 -0.36 -1.07% 5,116,736
Dec 18, 2024 35.54 35.83 33.75 33.80 -1.57 -4.44% 4,285,500
Dec 17, 2024 35.09 35.88 35.04 35.37 0.09 0.26% 3,936,841
Dec 16, 2024 36.05 36.37 35.10 35.28 -0.97 -2.68% 5,604,532
Dec 13, 2024 36.81 36.91 36.20 36.25 -0.55 -1.49% 2,843,383
Dec 12, 2024 36.80 37.68 36.70 36.80 -0.14 -0.38% 4,004,531
Dec 11, 2024 36.76 37.02 36.12 36.94 0.42 1.15% 3,212,800
Dec 10, 2024 36.65 37.01 36.20 36.52 -0.08 -0.22% 3,352,299
Dec 9, 2024 37.06 38.00 36.52 36.60 -0.06 -0.16% 5,038,003
Dec 6, 2024 37.37 37.82 36.56 36.66 -0.18 -0.49% 5,294,400
Dec 5, 2024 37.70 37.78 36.82 36.84 -0.68 -1.81% 3,387,840
Dec 4, 2024 37.57 37.72 37.08 37.52 0.01 0.03% 2,644,263
Dec 3, 2024 38.24 38.25 36.84 37.51 -0.78 -2.04% 4,211,800
Dec 2, 2024 38.47 38.47 37.73 38.29 -0.05 -0.13% 3,281,700
Nov 29, 2024 37.50 38.46 37.46 38.34 0.97 2.60% 1,881,300
Nov 27, 2024 37.42 38.06 37.12 37.37 -0.18 -0.48% 3,184,312
Nov 26, 2024 38.16 38.19 37.34 37.55 -0.76 -1.98% 2,852,153
Nov 25, 2024 37.85 38.37 37.75 38.31 0.51 1.35% 4,073,527
Nov 22, 2024 37.80 38.22 37.59 37.80 -0.21 -0.55% 3,368,937
Nov 21, 2024 37.54 38.08 37.26 38.01 0.50 1.33% 2,569,600
Nov 20, 2024 37.21 37.55 36.62 37.51 0.24 0.64% 3,213,194
Nov 19, 2024 36.61 37.29 36.30 37.27 0.12 0.32% 2,445,899
Nov 18, 2024 37.66 37.66 36.67 37.15 -0.13 -0.35% 3,342,807
Nov 15, 2024 37.57 37.57 36.80 37.28 -0.24 -0.64% 3,364,357
Nov 14, 2024 38.16 38.59 37.52 37.52 -0.46 -1.21% 3,258,500
Nov 13, 2024 36.70 38.20 36.65 37.98 1.23 3.35% 5,438,512
Nov 12, 2024 36.36 36.95 35.74 36.75 0.03 0.08% 6,175,000
Nov 11, 2024 36.84 37.08 36.35 36.72 0.03 0.08% 3,509,500
Nov 8, 2024 37.30 37.53 36.33 36.69 -0.98 -2.60% 4,367,536
Nov 7, 2024 37.69 38.42 37.40 37.67 0.24 0.64% 3,004,138
Nov 6, 2024 37.80 38.34 37.43 37.43 1.20 3.31% 5,548,913
Nov 5, 2024 36.08 36.53 35.56 36.23 -0.17 -0.47% 4,217,700
Nov 4, 2024 36.45 37.36 36.22 36.40 -0.01 -0.03% 3,590,100
Nov 1, 2024 37.37 37.97 36.40 36.41 -0.46 -1.25% 6,297,436
Oct 31, 2024 38.77 39.16 36.26 36.87 -4.54 -10.96% 13,591,300

Create Price Alert on MGM

Your price alert will notify you when the stock price is above 33.41.

Add to Watchlist