MGM Resorts International (MGM)
NYSE: MGM
· Real-Time Price · USD
36.69
-0.34 (-0.92%)
At close: Sep 05, 2025, 3:59 PM
36.68
-0.03%
After-hours: Sep 05, 2025, 07:42 PM EDT
MGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | -0.95% | 4,906,917 |
| 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 |
| Aug 28, 2025 | 39.97 | 40.16 | 39.37 | 39.59 | 39.59 | -0.45% | 3,384,300 |
| Aug 27, 2025 | 38.51 | 39.89 | 38.30 | 39.77 | 39.77 | 3.27% | 4,462,900 |
| Aug 26, 2025 | 38.15 | 38.64 | 38.02 | 38.51 | 38.51 | 1.02% | 4,598,900 |
| Aug 25, 2025 | 38.07 | 38.26 | 37.77 | 38.12 | 38.12 | 0.16% | 3,207,227 |
| Aug 22, 2025 | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 5.08% | 4,617,619 |
| Aug 21, 2025 | 36.07 | 36.55 | 36.00 | 36.22 | 36.22 | -0.25% | 4,136,600 |
| Aug 20, 2025 | 36.41 | 36.60 | 36.11 | 36.31 | 36.31 | -1.09% | 2,948,043 |
| Aug 19, 2025 | 36.33 | 36.92 | 36.28 | 36.71 | 36.71 | 1.46% | 4,084,900 |
| Aug 18, 2025 | 35.97 | 36.33 | 35.84 | 36.18 | 36.18 | 0.72% | 2,795,526 |
| Aug 15, 2025 | 36.59 | 36.71 | 35.90 | 35.92 | 35.92 | -1.13% | 3,617,910 |
| Aug 14, 2025 | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | -0.33% | 2,890,235 |
| Aug 13, 2025 | 35.30 | 36.56 | 35.24 | 36.45 | 36.45 | 2.97% | 4,423,477 |
| Aug 12, 2025 | 34.61 | 35.62 | 34.52 | 35.40 | 35.40 | 2.97% | 4,360,286 |
| Aug 11, 2025 | 34.17 | 34.61 | 33.95 | 34.38 | 34.38 | 0.59% | 3,792,714 |
| Aug 8, 2025 | 34.59 | 34.63 | 33.85 | 34.18 | 34.18 | -1.53% | 3,182,800 |