Skip to main content

MGM Resorts International Common Stock (NY:MGM)

38.71 -0.98 (-2.47%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 39.54 39.76 39.26 39.69 2,985,954 +0.10(+0.25%)
Aug 28, 2025 39.97 40.16 39.37 39.59 3,384,116 -0.18(-0.45%)
Aug 27, 2025 38.51 39.88 38.30 39.77 4,462,047 +1.26(+3.27%)
Aug 26, 2025 38.15 38.63 38.02 38.51 4,598,128 +0.39(+1.02%)
Aug 25, 2025 38.07 38.26 37.77 38.12 3,207,225 +0.06(+0.16%)
Aug 22, 2025 36.47 38.12 36.36 38.06 4,617,627 +1.84(+5.08%)
Aug 21, 2025 36.07 36.55 36.00 36.22 4,136,597 -0.09(-0.25%)
Aug 20, 2025 36.41 36.60 36.11 36.31 2,948,013 -0.40(-1.09%)
Aug 19, 2025 36.33 36.92 36.28 36.71 4,084,613 +0.53(+1.46%)
Aug 18, 2025 35.97 36.33 35.84 36.18 2,795,485 +0.26(+0.72%)
Aug 15, 2025 36.59 36.71 35.90 35.92 3,617,912 -0.41(-1.13%)
Aug 14, 2025 36.08 36.41 35.75 36.33 2,890,234 -0.12(-0.33%)
Aug 13, 2025 35.30 36.56 35.24 36.45 4,423,441 +1.05(+2.97%)
Aug 12, 2025 34.61 35.62 34.52 35.40 4,359,987 +1.02(+2.97%)
Aug 11, 2025 34.17 34.61 33.95 34.38 3,792,708 +0.20(+0.59%)
Aug 08, 2025 34.59 34.63 33.85 34.18 3,182,752 -0.53(-1.53%)
Aug 07, 2025 35.48 35.48 34.27 34.71 4,336,380 -0.38(-1.08%)
Aug 06, 2025 35.09 35.25 34.85 35.09 3,679,419 +0.12(+0.34%)
Aug 05, 2025 35.38 35.41 34.25 34.97 5,157,028 -0.54(-1.52%)
Aug 04, 2025 35.76 36.05 35.05 35.51 4,689,606 -0.24(-0.67%)
Aug 01, 2025 36.14 36.35 34.97 35.75 7,649,811 -0.70(-1.92%)
Jul 31, 2025 36.71 36.80 35.34 36.45 10,769,630 -1.43(-3.78%)
Jul 30, 2025 37.20 38.46 37.20 37.88 10,265,254 +0.47(+1.26%)
Jul 29, 2025 38.74 38.75 36.93 37.41 6,338,786 -1.15(-2.98%)
Jul 28, 2025 38.40 39.29 38.40 38.56 5,202,104 +0.12(+0.31%)
Jul 25, 2025 37.58 38.49 37.08 38.44 4,079,002 +1.08(+2.89%)
Jul 24, 2025 38.38 38.60 37.33 37.36 5,032,766 -0.97(-2.53%)
Jul 23, 2025 38.50 38.87 38.15 38.33 3,893,512 +0.19(+0.50%)
Jul 22, 2025 36.87 38.25 36.70 38.14 4,503,036 +0.97(+2.61%)
Jul 21, 2025 37.59 37.68 37.10 37.17 3,478,548 -0.02(-0.05%)
Jul 18, 2025 37.81 37.81 37.02 37.19 4,114,253 -0.38(-1.01%)
Jul 17, 2025 37.55 38.15 37.41 37.57 3,705,395 +0.27(+0.72%)
Jul 16, 2025 37.81 38.03 36.96 37.30 3,565,974 -0.42(-1.11%)
Jul 15, 2025 38.15 38.33 37.53 37.72 4,457,071 -0.39(-1.02%)
Jul 14, 2025 37.75 38.16 37.29 38.11 3,515,718 +0.18(+0.47%)
Jul 11, 2025 38.65 38.65 37.91 37.93 4,349,028 -0.91(-2.34%)
Jul 10, 2025 38.00 38.87 37.79 38.84 4,041,530 +1.15(+3.05%)
Jul 09, 2025 37.78 37.83 37.45 37.69 2,896,365 +0.17(+0.45%)
Jul 08, 2025 37.35 37.78 37.13 37.52 3,653,205 +0.49(+1.32%)
Jul 07, 2025 36.55 37.40 36.30 37.03 5,116,945 -0.56(-1.49%)
Jul 03, 2025 37.86 38.03 37.51 37.59 2,311,196 -0.08(-0.21%)
Jul 02, 2025 36.94 37.80 36.63 37.67 5,316,721 +0.78(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.