MGM Resorts International (MGM)
NYSE: MGM
· Real-Time Price · USD
36.33
-0.12 (-0.33%)
At close: Aug 14, 2025, 3:59 PM
36.42
0.26%
Pre-market: Aug 15, 2025, 06:11 AM EDT
MGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | -0.33% | 2,888,092 |
| 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 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.27 | 34.71 | 34.71 | -1.08% | 4,336,408 |
| Aug 6, 2025 | 35.09 | 35.25 | 34.85 | 35.09 | 35.09 | 0.34% | 3,679,477 |
| Aug 5, 2025 | 35.38 | 35.41 | 34.25 | 34.97 | 34.97 | -1.52% | 5,157,500 |
| Aug 4, 2025 | 35.76 | 36.05 | 35.06 | 35.51 | 35.51 | -0.67% | 4,689,625 |
| Aug 1, 2025 | 36.14 | 36.35 | 34.97 | 35.75 | 35.75 | -1.92% | 7,649,807 |
| Jul 31, 2025 | 36.71 | 36.80 | 35.34 | 36.45 | 36.45 | -3.78% | 10,769,741 |
| Jul 30, 2025 | 37.20 | 38.46 | 37.20 | 37.88 | 37.88 | 1.26% | 10,266,300 |
| Jul 29, 2025 | 38.74 | 38.75 | 36.93 | 37.41 | 37.41 | -2.98% | 6,235,147 |
| Jul 28, 2025 | 38.40 | 39.29 | 38.40 | 38.56 | 38.56 | 0.31% | 5,202,192 |
| Jul 25, 2025 | 37.58 | 38.49 | 37.08 | 38.44 | 38.44 | 2.89% | 4,079,000 |
| Jul 24, 2025 | 38.38 | 38.60 | 37.33 | 37.36 | 37.36 | -2.53% | 5,033,500 |
| Jul 23, 2025 | 38.50 | 38.87 | 38.15 | 38.33 | 38.33 | 0.50% | 3,893,633 |
| Jul 22, 2025 | 36.87 | 38.25 | 36.70 | 38.14 | 38.14 | 2.61% | 4,503,131 |
| Jul 21, 2025 | 37.59 | 37.68 | 37.10 | 37.17 | 37.17 | -0.05% | 3,479,644 |
| Jul 18, 2025 | 37.81 | 37.81 | 37.02 | 37.19 | 37.19 | -1.01% | 4,114,251 |