MGM Resorts International

30.34
-1.27 (-4.02%)
At close: Mar 28, 2025, 3:59 PM
30.32
-0.07%
After-hours: Mar 28, 2025, 06:53 PM EDT

MGM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 31.26 31.57 30.23 30.36 -1.25 -3.95% 6,496,765
Mar 27, 2025 31.89 32.41 31.60 31.61 -0.51 -1.59% 4,009,896
Mar 26, 2025 31.95 32.33 31.90 32.12 0.08 0.25% 2,977,789
Mar 25, 2025 32.61 32.68 31.82 32.04 -0.38 -1.17% 4,664,562
Mar 24, 2025 31.84 32.51 31.75 32.42 1.00 3.18% 5,301,734
Mar 21, 2025 32.02 32.22 31.16 31.42 -1.11 -3.41% 13,130,800
Mar 20, 2025 32.57 33.27 32.44 32.53 -0.16 -0.49% 4,758,384
Mar 19, 2025 32.04 32.94 32.00 32.69 0.83 2.61% 4,176,529
Mar 18, 2025 32.33 32.48 31.68 31.86 -0.56 -1.73% 4,623,476
Mar 17, 2025 31.91 32.88 31.84 32.42 0.66 2.08% 5,132,480
Mar 14, 2025 30.85 31.84 30.70 31.76 1.60 5.31% 5,186,617
Mar 13, 2025 31.00 31.48 29.99 30.16 -0.83 -2.68% 4,514,448
Mar 12, 2025 31.29 31.76 30.53 30.99 -0.30 -0.96% 5,265,700
Mar 11, 2025 31.79 32.04 30.79 31.29 -0.60 -1.88% 5,775,700
Mar 10, 2025 31.78 32.95 31.56 31.89 -0.14 -0.44% 9,080,816
Mar 7, 2025 31.36 32.38 30.69 32.03 0.39 1.23% 9,376,449
Mar 6, 2025 32.37 32.72 31.50 31.64 -1.19 -3.62% 5,420,440
Mar 5, 2025 32.72 33.26 32.14 32.83 0.22 0.67% 4,233,117
Mar 4, 2025 32.77 33.25 31.60 32.61 -0.58 -1.75% 6,146,585
Mar 3, 2025 35.21 35.53 33.19 33.19 -1.57 -4.52% 4,898,300
Feb 28, 2025 34.62 35.09 34.19 34.76 0.09 0.26% 4,440,808
Feb 27, 2025 35.25 35.42 34.62 34.67 -0.50 -1.42% 3,582,349
Feb 26, 2025 35.99 36.17 34.86 35.17 -0.35 -0.99% 4,577,900
Feb 25, 2025 36.39 36.50 35.14 35.52 -0.85 -2.34% 4,944,672
Feb 24, 2025 36.90 36.90 36.05 36.37 0.37 1.03% 4,240,300
Feb 21, 2025 38.35 38.44 36.00 36.00 -2.30 -6.01% 5,169,800
Feb 20, 2025 37.98 38.45 37.83 38.30 -0.04 -0.10% 3,234,764
Feb 19, 2025 37.78 38.46 37.75 38.34 0.27 0.71% 4,414,700
Feb 18, 2025 39.74 39.75 37.89 38.07 -1.74 -4.37% 6,062,911
Feb 14, 2025 41.21 41.32 39.72 39.81 -0.56 -1.39% 6,452,100
Feb 13, 2025 38.55 40.75 38.05 40.37 6.00 17.46% 17,992,443
Feb 12, 2025 34.29 34.67 34.07 34.37 0.10 0.29% 7,460,807
Feb 11, 2025 33.84 34.65 33.84 34.27 -0.09 -0.26% 3,678,808
Feb 10, 2025 34.60 34.70 33.79 34.36 -0.21 -0.61% 4,356,049
Feb 7, 2025 34.75 34.81 34.21 34.57 0.09 0.26% 4,177,370
Feb 6, 2025 34.39 34.97 34.29 34.48 0.24 0.70% 2,886,645
Feb 5, 2025 34.47 34.63 34.22 34.24 -0.31 -0.90% 4,203,000
Feb 4, 2025 35.01 35.05 34.39 34.55 0.40 1.17% 5,858,097
Feb 3, 2025 32.76 34.53 32.67 34.15 -0.33 -0.96% 5,541,132
Jan 31, 2025 34.55 34.89 34.17 34.48 -0.07 -0.20% 5,009,723
Jan 30, 2025 34.40 35.05 34.16 34.55 0.54 1.59% 4,850,847
Jan 29, 2025 33.58 34.41 33.44 34.01 0.51 1.52% 5,251,600
Jan 28, 2025 33.71 33.85 33.31 33.50 -0.06 -0.18% 3,460,902
Jan 27, 2025 32.79 33.76 32.78 33.56 0.67 2.04% 5,497,600
Jan 24, 2025 33.00 33.23 32.83 32.89 -0.23 -0.69% 2,852,429
Jan 23, 2025 32.73 33.39 32.64 33.12 0.31 0.94% 4,719,442
Jan 22, 2025 33.33 33.36 32.79 32.81 -0.54 -1.62% 4,254,701
Jan 21, 2025 33.00 33.58 32.96 33.35 0.50 1.52% 5,019,520
Jan 17, 2025 33.45 33.75 32.77 32.85 -0.28 -0.85% 4,592,022
Jan 16, 2025 32.85 33.41 32.83 33.13 0.13 0.39% 3,927,933