Dark

MGM
MGM RESORTS INTERNATIONAL
stock NYSE

At Close

Jul 1, 2026 3:59:59 PM EDT

47.54USD-0.565%(-0.27)3,555,081

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 8:52:30 AM EDT

47.59USD-0.460%(-0.22)365

After-hours

Jul 1, 2026 4:34:30 PM EDT

47.48USD-0.126%(-0.06)4,408

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	47.8000	48.1400	47.4900	47.5200	-0.607%	3,555,081	0.000%
2026-06-30	49.2500	49.3150	47.5600	47.8100	-3.783%	4,421,623	-0.607%
2026-06-29	48.9000	50.5500	48.6300	49.6900	+1.016%	4,301,235	-4.367%
2026-06-26	47.5500	49.2500	47.2000	49.1900	+4.216%	5,227,690	-3.395%
2026-06-25	47.4500	48.2300	46.6500	47.2000	+0.234%	3,278,749	+0.678%
2026-06-24	46.9900	47.6200	46.5000	47.0900	+0.362%	2,788,814	+0.913%
2026-06-23	46.2600	46.9800	46.2200	46.9200	+0.752%	2,154,408	+1.279%
2026-06-22	46.8250	47.0900	46.1426	46.5700	-0.576%	2,869,605	+2.040%
2026-06-18	47.6000	48.1800	46.7100	46.8400	-0.213%	5,357,094	+1.452%
2026-06-17	47.9700	48.3000	46.9400	46.9400	-2.168%	3,763,011	+1.236%
2026-06-16	49.3500	49.4526	47.6950	47.9800	-1.316%	3,424,030	-0.959%
2026-06-15	49.2500	49.8100	48.5200	48.6200	-0.715%	4,960,018	-2.262%
2026-06-12	48.1500	49.3600	47.9400	48.9700	+3.706%	4,814,389	-2.961%
2026-06-11	46.8400	47.2850	46.4850	47.2200	+0.661%	2,181,055	+0.635%
2026-06-10	46.6800	47.3700	46.5850	46.9100	-0.509%	2,203,589	+1.300%
2026-06-09	47.3900	48.0400	46.1600	47.1500	-0.233%	4,156,489	+0.785%
2026-06-08	47.4800	47.7200	47.0700	47.2600	-0.526%	3,038,686	+0.550%
2026-06-05	48.1200	48.2100	47.1980	47.5100	-0.897%	3,271,999	+0.021%
2026-06-04	48.7200	48.7200	47.6700	47.9400	-0.745%	3,689,299	-0.876%
2026-06-03	48.0800	48.7500	47.7100	48.3000	-0.124%	5,909,008	-1.615%
2026-06-02	50.5000	50.5000	48.2200	48.3600	-4.597%	9,837,740	-1.737%
2026-06-01	48.4600	51.5900	48.3000	50.6900	+16.075%	27,683,889	-6.254%
2026-05-29	43.0000	44.2800	42.7200	43.6700	+1.724%	6,899,348	+8.816%
2026-05-28	41.9300	43.2000	41.1800	42.9300	+2.336%	6,407,645	+10.692%
2026-05-27	40.3200	42.7100	40.3200	41.9500	+9.103%	10,052,689	+13.278%
2026-05-26	38.4500	38.5750	37.9100	38.4500	+0.130%	3,003,921	+23.589%
2026-05-22	37.7400	38.7500	37.7150	38.4000	+1.965%	4,837,366	+23.750%
2026-05-21	36.1800	37.8050	35.3800	37.6600	+3.150%	5,788,730	+26.182%
2026-05-20	35.8550	36.8550	35.3162	36.5100	+1.360%	4,293,004	+30.156%
2026-05-19	37.0000	37.1700	36.0100	36.0200	-2.885%	4,943,886	+31.927%
2026-05-18	37.2300	37.5200	36.7400	37.0900	+0.325%	3,687,372	+28.121%
2026-05-15	36.8600	37.2200	36.3600	36.9700	+0.435%	4,862,052	+28.537%
2026-05-14	37.8500	38.1000	36.6001	36.8100	-1.604%	6,023,499	+29.095%
2026-05-13	37.0800	37.8200	36.8450	37.4100	+1.382%	3,945,513	+27.025%
2026-05-12	37.3100	38.0100	36.7350	36.9000	-1.072%	6,011,484	+28.780%
2026-05-11	38.7100	38.7200	37.2850	37.3000	-3.841%	4,710,998	+27.399%
2026-05-08	38.3900	38.9100	37.9150	38.7900	+1.784%	3,754,919	+22.506%
2026-05-07	38.4700	38.7200	37.2200	38.1100	-0.262%	4,898,072	+24.692%
2026-05-06	38.6200	39.1000	38.0100	38.2100	+0.791%	4,215,697	+24.365%
2026-05-05	38.2000	38.7200	37.7100	37.9100	-0.863%	4,095,615	+25.350%
2026-05-04	38.3400	39.2800	37.8900	38.2400	-0.675%	3,998,331	+24.268%
2026-05-01	38.7200	39.3800	37.7200	38.5000	-1.130%	6,755,633	+23.429%
2026-04-30	39.6800	40.6100	38.3700	38.9400	-0.840%	8,289,804	+22.034%
2026-04-29	39.6800	40.1300	39.0750	39.2700	-1.183%	6,673,485	+21.008%
2026-04-28	40.5100	40.7950	39.6850	39.7400	-1.998%	4,520,242	+19.577%
2026-04-27	39.6200	40.9400	39.5800	40.5500	+2.554%	6,554,814	+17.189%
2026-04-24	38.8600	39.5600	37.7800	39.5400	+1.541%	3,797,862	+20.182%
2026-04-23	39.4100	39.5900	38.3400	38.9400	-0.765%	3,004,656	+22.034%
2026-04-22	39.3900	39.6650	38.8100	39.2400	+0.332%	3,001,179	+21.101%
2026-04-21	39.5000	40.4600	39.0400	39.1100	-0.736%	2,795,703	+21.503%
2026-04-20	38.4000	39.4100	37.8800	39.4000	+2.099%	3,439,565	+20.609%
2026-04-17	39.0000	40.2000	38.4950	38.5900	+0.260%	4,318,945	+23.141%
2026-04-16	38.2000	39.0000	38.1045	38.4900	+0.339%	3,747,907	+23.461%
2026-04-15	36.8500	38.6800	36.7700	38.3600	+4.438%	5,336,053	+23.879%
2026-04-14	35.7500	37.1600	35.7500	36.7300	-0.054%	4,971,923	+29.377%
2026-04-13	36.9600	37.1900	36.2100	36.7500	-1.527%	2,627,579	+29.306%
2026-04-10	36.7400	37.4300	36.5000	37.3200	+1.056%	3,706,549	+27.331%
2026-04-09	36.8300	37.2350	36.1540	36.9300	-0.458%	3,555,873	+28.676%
2026-04-08	39.0100	39.2300	37.0300	37.1000	-2.085%	5,119,715	+28.086%
2026-04-07	37.4400	38.4400	37.3700	37.8900	+0.771%	3,593,155	+25.416%
2026-04-06	36.6300	37.6350	36.2600	37.6000	+2.508%	2,935,963	+26.383%
2026-04-02	36.2000	36.9150	35.3200	36.6800	-0.272%	3,428,113	+29.553%
2026-04-01	37.4500	37.6700	36.5050	36.7800	-0.621%	4,079,627	+29.201%
2026-03-31	36.1300	37.2900	35.9000	37.0100	+3.902%	3,569,625	+28.398%
2026-03-30	36.3200	36.8800	35.3750	35.6200	-1.927%	3,402,290	+33.408%
2026-03-27	37.3200	37.7200	36.0900	36.3200	-3.327%	4,700,559	+30.837%
2026-03-26	37.5900	37.9700	36.9000	37.5700	+0.213%	5,130,187	+26.484%
2026-03-25	37.4400	37.8140	36.7200	37.4900	+1.024%	4,111,958	+26.754%
2026-03-24	36.8000	37.3600	36.5800	37.1100	+0.433%	6,471,974	+28.052%
2026-03-23	36.9900	37.9450	36.2600	36.9500	+4.467%	5,717,578	+28.606%
2026-03-20	36.8700	37.0900	35.2000	35.3700	-4.766%	9,065,580	+34.351%
2026-03-19	35.9500	37.5100	35.7700	37.1400	+2.117%	4,145,915	+27.948%
2026-03-18	36.5600	37.2350	36.2800	36.3700	-1.329%	3,434,814	+30.657%
2026-03-17	36.4000	37.6900	36.2850	36.8600	+2.446%	3,662,670	+28.920%
2026-03-16	37.2200	37.2500	35.8600	35.9800	-1.908%	5,871,544	+32.073%
2026-03-13	36.8400	37.4300	36.4540	36.6800	+1.047%	3,807,643	+29.553%
2026-03-12	35.5000	36.8800	35.3000	36.3000	+0.028%	4,450,019	+30.909%
2026-03-11	35.1200	36.8700	34.9800	36.2900	+3.686%	7,242,923	+30.945%
2026-03-10	35.3700	35.8300	34.8750	35.0000	-1.796%	3,907,625	+35.771%
2026-03-09	34.7500	35.8900	33.4450	35.6400	+0.197%	7,072,874	+33.333%
2026-03-06	36.4000	36.5700	35.2400	35.5700	-4.201%	4,598,788	+33.596%
2026-03-05	36.2300	37.1500	36.1900	37.1300	+1.227%	4,391,694	+27.983%
2026-03-04	35.9400	36.9900	35.6800	36.6800	+2.315%	4,408,378	+29.553%
2026-03-03	34.8000	36.1200	33.7500	35.8500	+0.364%	4,809,771	+32.552%
2026-03-02	35.7800	36.1800	34.8200	35.7200	-3.093%	4,584,365	+33.035%
2026-02-27	36.8600	37.1900	36.3500	36.8600	-2.020%	6,606,366	+28.920%
2026-02-26	36.0000	38.0000	35.8200	37.6200	+5.793%	7,316,774	+26.316%
2026-02-25	35.3200	35.6100	34.7100	35.5600	+1.455%	5,126,833	+33.633%
2026-02-24	34.4000	35.4250	34.2500	35.0500	+2.336%	3,315,704	+35.578%
2026-02-23	36.4600	36.5500	33.8000	34.2500	-6.904%	6,140,510	+38.745%
2026-02-20	36.3300	37.0400	35.8200	36.7900	+0.905%	3,698,935	+29.166%
2026-02-19	36.8000	37.0500	35.7500	36.4600	-1.963%	4,419,436	+30.335%
2026-02-18	34.5600	37.3000	34.4800	37.1900	+8.521%	5,581,069	+27.776%
2026-02-17	34.0200	34.6600	33.5300	34.2700	+0.381%	3,741,170	+38.664%
2026-02-13	34.0700	34.9800	33.6700	34.1400	-0.146%	4,017,950	+39.192%
2026-02-12	36.7400	37.2500	33.9001	34.1900	-5.968%	7,254,538	+38.988%
2026-02-11	37.4300	37.8100	36.2400	36.3600	-2.677%	3,605,226	+30.693%
2026-02-10	38.1000	38.1400	36.7800	37.3600	-1.839%	4,194,617	+27.195%
2026-02-09	37.6700	38.1000	37.1650	38.0600	+1.520%	4,227,252	+24.855%
2026-02-06	36.2300	37.7000	35.4900	37.4900	+3.335%	6,089,722	+26.754%
2026-02-05	35.9800	36.6100	34.7700	36.2800	-1.760%	10,483,405	+30.981%
2026-02-04	38.1850	39.2500	36.3800	36.9300	+8.077%	13,038,705	+28.676%
2026-02-03	33.2200	34.9800	33.2150	34.1700	+2.030%	6,232,462	+39.069%
2026-02-02	33.5000	33.9900	33.2500	33.4900	-0.149%	3,621,602	+41.893%
2026-01-30	33.2300	33.5500	32.5300	33.5400	+0.600%	4,755,077	+41.682%
2026-01-29	32.8400	33.4150	32.1400	33.3400	+1.802%	4,152,459	+42.531%
2026-01-28	33.5900	33.8800	32.7200	32.7500	-2.180%	4,424,582	+45.099%
2026-01-27	33.8400	33.9250	33.4100	33.4800	-1.818%	2,571,915	+41.935%
2026-01-26	33.9700	34.3300	33.8700	34.1000	+0.206%	3,078,616	+39.355%
2026-01-23	34.5400	34.5450	33.8650	34.0300	-1.133%	2,696,663	+39.641%
2026-01-22	34.2400	34.8400	34.0100	34.4200	+1.534%	3,243,796	+38.059%
2026-01-21	33.8600	34.3699	33.5550	33.9000	+0.893%	4,011,960	+40.177%
2026-01-20	34.5400	34.5400	33.2050	33.6000	-3.945%	4,748,022	+41.429%
2026-01-16	34.8200	35.2331	34.3400	34.9800	-1.214%	5,313,857	+35.849%
2026-01-15	34.4700	35.4650	34.1400	35.4100	+2.906%	4,359,584	+34.199%
2026-01-14	34.4600	34.7600	34.0750	34.4100	-0.693%	4,282,340	+38.099%
2026-01-13	34.6700	35.0600	33.8950	34.6500	-0.488%	4,201,245	+37.143%
2026-01-12	34.0500	34.8500	33.9000	34.8200	+1.074%	4,550,341	+36.473%
2026-01-09	35.6800	35.8050	34.3050	34.4500	-1.991%	5,241,048	+37.939%
2026-01-08	33.9100	36.0300	33.8500	35.1500	+3.019%	7,251,521	+35.192%
2026-01-07	35.5000	35.6500	34.1050	34.1200	-4.533%	7,164,387	+39.273%
2026-01-06	36.0300	36.3250	35.3600	35.7400	-0.612%	5,558,957	+32.960%
2026-01-05	36.0600	37.2900	35.7200	35.9600	-1.452%	6,423,001	+32.147%
2026-01-02	36.6300	36.6451	36.1200	36.4900	0.000%	4,241,311	+30.227%
2025-12-31	36.6700	36.8800	36.3250	36.4900	-0.653%	2,576,845	+30.227%
2025-12-30	37.0700	37.2700	36.6700	36.7300	-1.157%	2,291,864	+29.377%
2025-12-29	37.4300	37.6800	36.9750	37.1600	-1.380%	3,239,152	+27.879%
2025-12-26	37.2400	37.7450	37.1950	37.6800	+1.591%	2,597,953	+26.115%
2025-12-24	36.8200	37.2500	36.8000	37.0900	+0.325%	1,693,202	+28.121%
2025-12-23	37.5400	37.6400	36.8750	36.9700	-1.545%	3,099,474	+28.537%
2025-12-22	37.4700	37.7350	37.2000	37.5500	+0.670%	3,040,081	+26.551%
2025-12-19	36.7700	37.6000	36.7700	37.3000	+1.441%	4,318,383	+27.399%
2025-12-18	36.4000	37.0800	36.3000	36.7700	+1.575%	4,150,037	+29.236%
2025-12-17	36.3750	36.7000	36.0000	36.2000	-1.737%	4,442,521	+31.271%
2025-12-16	37.3200	37.5700	36.7450	36.8400	-1.445%	3,870,399	+28.990%
2025-12-15	37.6900	37.9300	36.7500	37.3800	-0.053%	4,858,940	+27.127%
2025-12-12	38.0000	38.1900	37.3100	37.4000	-0.107%	3,297,662	+27.059%
2025-12-11	37.2600	37.8400	37.1300	37.4400	+0.645%	3,668,728	+26.923%
2025-12-10	36.3800	37.6400	36.2100	37.2000	+3.650%	5,603,407	+27.742%
2025-12-09	35.0900	35.9600	35.0600	35.8900	+1.614%	3,293,380	+32.405%
2025-12-08	36.1000	36.4100	35.2210	35.3200	-2.079%	3,003,111	+34.541%
2025-12-05	35.4200	36.8100	35.2700	36.0700	+1.921%	6,642,350	+31.744%
2025-12-04	35.6200	35.6250	34.8700	35.3900	-0.422%	3,390,672	+34.275%
2025-12-03	35.4000	35.9500	35.2900	35.5400	+0.566%	2,503,197	+33.708%
2025-12-02	35.4800	35.6650	34.8600	35.3400	-0.282%	3,549,630	+34.465%
2025-12-01	35.4000	35.8300	35.1600	35.4400	+0.425%	4,748,107	+34.086%
2025-11-28	34.8700	35.6200	34.8700	35.2900	+1.466%	1,863,065	+34.656%
2025-11-26	34.1200	34.9700	34.0450	34.7800	+1.875%	4,340,691	+36.630%
2025-11-25	32.5300	34.4100	32.5200	34.1400	+5.435%	6,516,117	+39.192%
2025-11-24	32.7800	32.9825	32.2600	32.3800	-0.522%	5,152,140	+46.757%
2025-11-21	30.8150	32.8400	30.6000	32.5500	+5.819%	8,332,063	+45.991%
2025-11-20	31.3100	32.0200	30.6750	30.7600	-1.093%	4,436,354	+54.486%
2025-11-19	31.5000	31.5000	30.9100	31.1000	-0.987%	4,138,859	+52.797%
2025-11-18	30.6500	31.8300	30.5500	31.4100	+0.064%	4,991,046	+51.289%
2025-11-17	32.0400	32.2050	30.9350	31.3900	-3.326%	6,542,267	+51.386%
2025-11-14	32.3800	32.7000	32.1300	32.4700	-1.066%	4,171,952	+46.350%
2025-11-13	33.0000	33.5500	32.8000	32.8200	-1.055%	3,831,833	+44.790%
2025-11-12	33.0600	33.4000	32.8000	33.1700	+0.913%	3,943,726	+43.262%
2025-11-11	32.9400	33.5000	32.7550	32.8700	+0.061%	3,708,611	+44.570%
2025-11-10	32.8900	33.2500	32.6900	32.8500	+0.582%	3,927,260	+44.658%
2025-11-07	31.6100	32.9250	31.3500	32.6600	+2.963%	4,249,731	+45.499%
2025-11-06	32.1300	33.0200	31.6850	31.7200	-0.906%	5,201,345	+49.811%
2025-11-05	32.1400	32.4900	31.8900	32.0100	+0.439%	4,934,096	+48.454%
2025-11-04	31.6500	32.0650	31.0000	31.8700	-0.809%	6,760,426	+49.106%
2025-11-03	31.7800	32.1500	31.6834	32.1300	+0.312%	7,012,247	+47.899%
2025-10-31	30.6700	32.0700	30.5200	32.0300	+4.264%	9,213,138	+48.361%
2025-10-30	29.2400	31.4050	29.1850	30.7200	-1.570%	12,463,924	+54.688%
2025-10-29	31.4300	31.8400	30.9550	31.2100	-2.316%	6,784,961	+52.259%
2025-10-28	32.5000	32.7500	31.7500	31.9500	-2.917%	5,367,539	+48.732%
2025-10-27	33.2000	33.3500	32.6800	32.9100	+0.305%	4,721,629	+44.394%
2025-10-24	33.2600	33.5000	32.7850	32.8100	-0.786%	2,728,470	+44.834%
2025-10-23	33.1600	33.5800	32.9200	33.0700	+1.193%	3,532,343	+43.695%
2025-10-22	32.8100	33.0400	32.5500	32.6800	-0.669%	3,167,573	+45.410%
2025-10-21	31.8000	32.9850	31.7600	32.9000	+3.232%	3,978,509	+44.438%
2025-10-20	31.9000	32.4400	31.8000	31.8700	+0.918%	4,043,138	+49.106%
2025-10-17	31.6100	31.9200	31.3700	31.5800	-0.347%	2,670,823	+50.475%
2025-10-16	31.9300	32.1800	31.3750	31.6900	-1.492%	4,145,607	+49.953%
2025-10-15	32.4700	32.7550	32.1400	32.1700	-0.863%	3,424,135	+47.715%
2025-10-14	31.6500	32.9900	31.2600	32.4500	+2.787%	5,433,347	+46.441%
2025-10-13	31.6800	32.0400	31.2300	31.5700	+0.927%	5,094,668	+50.523%
2025-10-10	32.5400	32.6065	31.2600	31.2800	-3.606%	6,505,737	+51.918%
2025-10-09	32.3200	32.7850	32.2000	32.4500	+0.402%	4,302,667	+46.441%
2025-10-08	33.1200	33.1200	32.0000	32.3200	-2.415%	6,211,749	+47.030%
2025-10-07	33.9000	34.0200	33.0250	33.1200	-2.358%	5,268,340	+43.478%
2025-10-06	34.0900	34.3800	33.7100	33.9200	-0.029%	3,782,707	+40.094%
2025-10-03	34.9100	35.0675	33.5900	33.9300	-2.360%	6,726,306	+40.053%
2025-10-02	34.7600	35.5500	34.2400	34.7500	+0.173%	4,586,230	+36.748%
2025-10-01	34.3000	34.8250	34.1400	34.6900	+0.087%	4,379,943	+36.985%
2025-09-30	36.3800	36.6000	34.2250	34.6600	-5.119%	6,391,070	+37.103%
2025-09-29	36.0200	36.8350	35.7100	36.5300	+2.612%	4,781,162	+30.085%
2025-09-26	34.5300	35.8000	34.5300	35.6000	+3.248%	4,411,121	+33.483%
2025-09-25	34.2800	34.7050	34.1450	34.4800	-0.203%	4,074,863	+37.819%
2025-09-24	34.7800	34.8800	34.1050	34.5500	-0.633%	4,406,698	+37.540%
2025-09-23	34.5450	35.2250	34.5450	34.7700	+0.812%	4,727,338	+36.670%
2025-09-22	35.5700	35.6000	34.4800	34.4900	-3.659%	6,073,273	+37.779%
2025-09-19	36.3100	36.5100	35.7000	35.8000	-0.390%	7,169,064	+32.737%
2025-09-18	35.4600	36.0250	35.1800	35.9400	+1.842%	3,723,894	+32.220%
2025-09-17	35.5000	36.0375	34.7000	35.2900	-0.198%	3,625,964	+34.656%
2025-09-16	35.5900	36.0550	34.9100	35.3600	-0.786%	4,264,528	+34.389%
2025-09-15	34.7000	36.2400	34.6100	35.6400	+3.155%	6,513,199	+33.333%
2025-09-12	35.1700	35.2300	34.3500	34.5500	-2.235%	5,226,988	+37.540%
2025-09-11	35.7500	36.0999	35.3300	35.3400	-1.697%	6,620,552	+34.465%
2025-09-10	35.9500	36.3150	35.7900	35.9500	-0.139%	3,065,210	+32.184%
2025-09-09	36.1000	36.4100	35.8100	36.0000	-0.552%	2,842,728	+32.000%
2025-09-08	36.6500	36.7000	35.8675	36.2000	-1.309%	4,433,190	+31.271%
2025-09-05	37.2200	38.1800	36.3300	36.6800	-0.945%	4,909,962	+29.553%
2025-09-04	38.2000	38.3100	36.9700	37.0300	-2.834%	4,794,519	+28.328%
2025-09-03	38.6600	39.1400	38.0250	38.1100	-2.056%	3,656,231	+24.692%
2025-09-02	39.1150	39.1200	38.3600	38.9100	-1.965%	4,262,863	+22.128%
2025-08-29	39.5400	39.7600	39.2600	39.6900	+0.253%	2,985,954	+19.728%
2025-08-28	39.9700	40.1600	39.3700	39.5900	-0.453%	3,384,263	+20.030%
2025-08-27	38.5100	39.8850	38.3000	39.7700	+3.272%	4,462,869	+19.487%
2025-08-26	38.1500	38.6350	38.0200	38.5100	+1.023%	4,598,876	+23.397%
2025-08-25	38.0700	38.2600	37.7700	38.1200	+0.158%	3,207,227	+24.659%
2025-08-22	36.4700	38.1200	36.3614	38.0600	+5.080%	4,617,619	+24.855%
2025-08-21	36.0700	36.5500	36.0000	36.2200	-0.248%	4,136,597	+31.198%
2025-08-20	36.4100	36.6000	36.1100	36.3100	-1.090%	2,948,043	+30.873%
2025-08-19	36.3300	36.9250	36.2850	36.7100	+1.465%	4,084,873	+29.447%
2025-08-18	35.9700	36.3300	35.8400	36.1800	+0.724%	2,795,526	+31.343%
2025-08-15	36.5900	36.7100	35.9000	35.9200	-1.129%	3,617,910	+32.294%
2025-08-14	36.0800	36.4050	35.7500	36.3300	-0.329%	2,890,235	+30.801%
2025-08-13	35.3000	36.5600	35.2400	36.4500	+2.966%	4,423,477	+30.370%
2025-08-12	34.6100	35.6200	34.5200	35.4000	+2.967%	4,360,286	+34.237%
2025-08-11	34.1700	34.6100	33.9450	34.3800	+0.585%	3,792,714	+38.220%
2025-08-08	34.5900	34.6300	33.8500	34.1800	-1.527%	3,182,752	+39.029%
2025-08-07	35.4800	35.4830	34.2650	34.7100	-1.083%	4,336,408	+36.906%
2025-08-06	35.0900	35.2500	34.8500	35.0900	+0.343%	3,679,477	+35.423%
2025-08-05	35.3800	35.4050	34.2500	34.9700	-1.521%	5,157,479	+35.888%
2025-08-04	35.7600	36.0450	35.0550	35.5100	-0.671%	4,689,625	+33.821%
2025-08-01	36.1400	36.3500	34.9700	35.7500	-1.920%	7,649,807	+32.923%
2025-07-31	36.7100	36.8000	35.3400	36.4500	-3.775%	10,769,741	+30.370%
2025-07-30	37.2000	38.4600	37.2000	37.8800	+1.256%	10,266,295	+25.449%
2025-07-29	38.7400	38.7500	36.9300	37.4100	-2.982%	6,235,147	+27.025%
2025-07-28	38.4000	39.2900	38.4000	38.5600	+0.312%	5,202,192	+23.237%
2025-07-25	37.5800	38.4900	37.0800	38.4400	+2.891%	4,079,000	+23.621%
2025-07-24	38.3800	38.6000	37.3300	37.3600	-2.531%	5,033,496	+27.195%
2025-07-23	38.5000	38.8650	38.1450	38.3300	+0.498%	3,893,633	+23.976%
2025-07-22	36.8700	38.2500	36.7000	38.1400	+2.610%	4,503,131	+24.594%
2025-07-21	37.5900	37.6800	37.1050	37.1700	-0.054%	3,479,644	+27.845%
2025-07-18	37.8100	37.8100	37.0200	37.1900	-1.011%	4,114,251	+27.776%
2025-07-17	37.5500	38.1500	37.4100	37.5700	+0.724%	3,705,419	+26.484%
2025-07-16	37.8100	38.0300	36.9600	37.3000	-1.113%	3,566,654	+27.399%
2025-07-15	38.1500	38.3300	37.5300	37.7200	-1.023%	4,457,347	+25.981%
2025-07-14	37.7500	38.1600	37.2900	38.1100	+0.475%	3,515,743	+24.692%
2025-07-11	38.6500	38.6500	37.9150	37.9300	-2.343%	4,349,026	+25.283%
2025-07-10	38.0000	38.8700	37.7900	38.8400	+3.051%	4,041,604	+22.348%
2025-07-09	37.7800	37.8300	37.4500	37.6900	+0.453%	2,892,465	+26.081%
2025-07-08	37.3500	37.7800	37.1300	37.5200	+1.323%	3,654,266	+26.652%
2025-07-07	36.5500	37.3950	36.3000	37.0300	-1.490%	5,117,126	+28.328%
2025-07-03	37.8600	38.0350	37.5100	37.5900	-0.212%	2,311,096	+26.417%
2025-07-02	36.9400	37.7950	36.6300	37.6700	+2.114%	5,316,868	+26.148%
2025-07-01	34.6600	37.0800	34.5900	36.8900	+7.270%	8,537,141	+28.815%
2025-06-30	34.4400	34.7500	34.1200	34.3900	+0.058%	3,801,128	+38.180%
2025-06-27	33.9200	34.4050	33.8100	34.3700	+1.716%	4,993,718	+38.260%
2025-06-26	33.7600	34.2500	33.6050	33.7900	-0.266%	4,347,218	+40.633%
2025-06-25	34.2100	34.2400	33.7600	33.8800	-0.936%	2,900,863	+40.260%
2025-06-24	33.7600	34.2900	33.6600	34.2000	+2.857%	4,367,725	+38.947%
2025-06-23	33.6400	33.6400	32.2950	33.2500	-1.540%	6,034,754	+42.917%
2025-06-20	34.3100	34.7700	33.4900	33.7700	-0.501%	11,169,718	+40.717%
2025-06-18	33.5700	34.4450	33.5700	33.9400	+1.102%	5,125,200	+40.012%
2025-06-17	34.0000	34.0800	33.3250	33.5700	-2.128%	5,321,547	+41.555%
2025-06-16	32.7100	34.5050	32.4500	34.3000	+8.100%	9,091,660	+38.542%
2025-06-13	32.3000	32.5200	31.4850	31.7300	-4.255%	5,966,561	+49.764%
2025-06-12	32.6800	33.2400	32.3500	33.1400	-0.271%	3,044,674	+43.392%
2025-06-11	33.7000	33.9250	33.0000	33.2300	-0.479%	4,703,569	+43.003%
2025-06-10	32.5700	33.4950	32.5000	33.3900	+2.833%	4,211,690	+42.318%
2025-06-09	32.1800	32.5400	32.0000	32.4700	+1.915%	3,847,550	+46.350%
2025-06-06	32.0800	32.0800	31.6800	31.8600	+1.822%	3,184,220	+49.153%
2025-06-05	31.9800	32.0500	31.0800	31.2900	-2.188%	3,663,216	+51.870%
2025-06-04	31.9100	32.2400	31.6200	31.9900	+0.094%	3,640,634	+48.546%
2025-06-03	31.0400	32.2500	30.6800	31.9600	+2.534%	4,539,088	+48.686%
2025-06-02	31.5700	31.7100	30.7200	31.1700	-1.517%	5,584,647	+52.454%
2025-05-30	31.3400	31.8350	31.1200	31.6500	-0.252%	15,732,435	+50.142%
2025-05-29	32.2200	32.2200	31.4250	31.7300	-0.220%	4,585,108	+49.764%
2025-05-28	32.1100	32.2200	31.7500	31.8000	-0.594%	3,143,618	+49.434%
2025-05-27	31.9100	32.2600	31.3900	31.9900	+2.041%	4,069,782	+48.546%
2025-05-23	30.6500	31.5650	30.5750	31.3500	0.000%	2,980,226	+51.579%
2025-05-22	31.2500	31.5400	30.7500	31.3500	-0.064%	5,057,257	+51.579%
2025-05-21	32.4200	32.5250	31.2703	31.3700	-4.650%	6,218,888	+51.482%
2025-05-20	33.4300	33.4400	32.7650	32.9000	-2.287%	3,147,372	+44.438%
2025-05-19	33.2600	33.7500	33.2000	33.6700	-0.883%	3,364,781	+41.135%
2025-05-16	34.3900	34.3950	32.8700	33.9700	-1.221%	4,682,283	+39.888%
2025-05-15	34.5600	34.7100	33.8800	34.3900	-1.602%	4,665,461	+38.180%
2025-05-14	34.7300	35.0850	34.6700	34.9500	+0.143%	5,452,159	+35.966%
2025-05-13	34.6900	35.1050	34.4950	34.9000	+0.692%	4,641,786	+36.160%
2025-05-12	33.9600	34.7400	33.5000	34.6600	+6.384%	5,468,108	+37.103%
2025-05-09	32.2700	32.6357	32.1950	32.5800	+1.149%	2,847,888	+45.856%
2025-05-08	31.8500	32.7200	31.5500	32.2100	+1.481%	6,025,669	+47.532%
2025-05-07	31.6400	32.1300	31.2200	31.7400	+1.018%	4,553,021	+49.716%
2025-05-06	31.5300	31.8950	31.2100	31.4200	-2.027%	5,194,634	+51.241%
2025-05-05	31.5000	32.6400	31.4200	32.0700	+0.313%	3,748,220	+48.176%
2025-05-02	31.4900	32.3000	31.1500	31.9700	+3.597%	7,300,131	+48.639%
2025-05-01	33.0400	33.2300	30.2100	30.8600	-1.907%	10,706,105	+53.986%
2025-04-30	31.0000	31.6200	30.7000	31.4600	-1.069%	6,426,480	+51.049%
2025-04-29	32.0000	32.2975	31.3400	31.8000	-1.273%	4,492,125	+49.434%
2025-04-28	31.8800	32.7200	31.8450	32.2100	+1.705%	5,599,042	+47.532%
2025-04-25	31.6200	32.3000	31.3600	31.6700	+0.796%	4,628,541	+50.047%
2025-04-24	30.7500	31.5650	30.4700	31.4200	+2.112%	6,263,224	+51.241%
2025-04-23	31.2400	32.3300	30.6100	30.7700	+1.618%	5,789,439	+54.436%
2025-04-22	29.2300	30.3800	29.1900	30.2800	+4.703%	5,488,435	+56.935%
2025-04-21	28.6600	29.1100	28.5100	28.9200	+0.069%	4,534,753	+64.315%
2025-04-17	28.6500	29.2400	28.3600	28.9000	+1.546%	4,333,813	+64.429%
2025-04-16	29.4100	29.6600	28.1201	28.4600	-4.207%	6,445,950	+66.971%
2025-04-15	29.6200	30.1566	29.4650	29.7100	+0.304%	5,791,390	+59.946%
2025-04-14	29.9700	30.0400	28.9600	29.6200	+0.920%	5,143,391	+60.432%
2025-04-11	28.6600	29.6800	28.3597	29.3500	+2.087%	4,814,716	+61.908%
2025-04-10	29.2200	29.5400	27.7800	28.7500	-3.943%	7,317,071	+65.287%
2025-04-09	25.6300	30.2400	25.6200	29.9300	+16.053%	9,057,207	+58.770%
2025-04-08	27.2600	27.7550	25.3000	25.7900	-1.939%	10,725,066	+84.257%
2025-04-07	26.0600	28.1700	25.5300	26.3000	-2.085%	11,382,929	+80.684%
2025-04-04	26.8800	27.5800	25.6121	26.8600	-3.728%	11,275,453	+76.917%
2025-04-03	28.9100	29.1400	27.5001	27.9000	-9.268%	13,214,397	+70.323%
2025-04-02	29.4700	30.9400	29.4700	30.7500	+2.705%	5,133,639	+54.537%
2025-04-01	29.5400	29.9950	28.9700	29.9400	+1.012%	6,447,604	+58.717%
2025-03-31	29.7400	30.0700	28.6300	29.6400	-2.372%	7,021,899	+60.324%
2025-03-28	31.2600	31.5699	30.2300	30.3600	-3.954%	6,500,579	+56.522%
2025-03-27	31.8900	32.4100	31.5950	31.6100	-1.588%	4,009,896	+50.332%
2025-03-26	31.9500	32.3300	31.9000	32.1200	+0.250%	2,915,893	+47.945%
2025-03-25	32.6100	32.6800	31.8200	32.0400	-1.172%	4,423,799	+48.315%
2025-03-24	31.8400	32.5100	31.7500	32.4200	+3.183%	5,187,998	+46.576%
2025-03-21	32.0200	32.2200	31.1600	31.4200	-3.412%	12,856,575	+51.241%
2025-03-20	32.5700	33.2700	32.4400	32.5300	-0.489%	4,655,359	+46.081%
2025-03-19	32.0400	32.9350	32.0000	32.6900	+2.605%	4,138,612	+45.366%
2025-03-18	32.3300	32.4800	31.6750	31.8600	-1.727%	4,488,298	+49.153%
2025-03-17	31.9100	32.8800	31.8400	32.4200	+2.078%	5,012,279	+46.576%
2025-03-14	30.8500	31.8400	30.7000	31.7600	+5.305%	5,049,677	+49.622%
2025-03-13	31.0000	31.4800	29.9900	30.1600	-2.678%	4,276,776	+57.560%
2025-03-12	31.2900	31.7600	30.5300	30.9900	-0.959%	5,139,890	+53.340%
2025-03-11	31.7900	32.0400	30.7900	31.2900	-1.881%	5,710,789	+51.870%
2025-03-10	31.7750	32.9500	31.5600	31.8900	-0.437%	9,020,154	+49.012%
2025-03-07	31.3600	32.3816	30.6900	32.0300	+1.233%	9,254,408	+48.361%
2025-03-06	32.3700	32.7150	31.4950	31.6400	-3.625%	5,303,077	+50.190%
2025-03-05	32.7200	33.2600	32.1400	32.8300	+0.675%	4,076,407	+44.746%
2025-03-04	32.7700	33.2500	31.6000	32.6100	-1.748%	6,085,111	+45.722%
2025-03-03	35.2100	35.5300	33.1900	33.1900	-4.517%	4,751,316	+43.176%
2025-02-28	34.6200	35.0900	34.1850	34.7600	+0.260%	4,325,511	+36.709%
2025-02-27	35.2500	35.4200	34.6200	34.6700	-1.422%	3,539,276	+37.064%
2025-02-26	35.9900	36.1699	34.8601	35.1700	-0.985%	4,443,783	+35.115%
2025-02-25	36.3900	36.5000	35.1400	35.5200	-2.337%	4,691,788	+33.784%
2025-02-24	36.9000	36.9000	36.0500	36.3700	+1.028%	4,124,121	+30.657%
2025-02-21	38.3500	38.4400	36.0000	36.0000	-6.005%	5,122,258	+32.000%
2025-02-20	37.9800	38.4500	37.8300	38.3000	-0.104%	3,179,524	+24.073%
2025-02-19	37.7800	38.4550	37.7500	38.3400	+0.709%	4,369,008	+23.944%
2025-02-18	39.7400	39.7500	37.8900	38.0700	-4.371%	5,956,078	+24.823%
2025-02-14	41.2100	41.3200	39.7200	39.8100	-1.387%	6,330,810	+19.367%
2025-02-13	38.5500	40.7500	38.0500	40.3700	+17.457%	17,901,298	+17.711%
2025-02-12	34.2900	34.6700	34.0700	34.3700	+0.292%	7,361,576	+38.260%
2025-02-11	33.8400	34.6500	33.8400	34.2700	-0.262%	3,561,630	+38.664%
2025-02-10	34.6000	34.7000	33.7900	34.3600	-0.607%	4,289,636	+38.300%
2025-02-07	34.7500	34.8100	34.2100	34.5700	+0.261%	3,860,331	+37.460%
2025-02-06	34.3900	34.9700	34.2900	34.4800	+0.701%	2,815,038	+37.819%
2025-02-05	34.4700	34.6250	34.2200	34.2400	-0.897%	4,095,622	+38.785%
2025-02-04	35.0100	35.0499	34.3900	34.5500	+1.171%	5,708,807	+37.540%
2025-02-03	32.7600	34.5350	32.6700	34.1500	-0.957%	5,308,851	+39.151%
2025-01-31	34.5500	34.8900	34.1700	34.4800	-0.203%	4,766,963	+37.819%
2025-01-30	34.4000	35.0500	34.1600	34.5500	+1.588%	4,810,203	+37.540%
2025-01-29	33.5800	34.4100	33.4400	34.0100	+1.522%	5,129,678	+39.724%
2025-01-28	33.7100	33.8500	33.3100	33.5000	-0.179%	3,425,664	+41.851%
2025-01-27	32.7900	33.7600	32.7800	33.5600	+2.037%	5,306,244	+41.597%
2025-01-24	33.0000	33.2300	32.8300	32.8900	-0.694%	2,817,223	+44.482%
2025-01-23	32.7300	33.3850	32.6400	33.1200	+0.945%	4,646,755	+43.478%
2025-01-22	33.3300	33.3600	32.7900	32.8100	-1.619%	3,984,698	+44.834%
2025-01-21	33.0000	33.5800	32.9600	33.3500	+1.522%	4,935,401	+42.489%
2025-01-17	33.4500	33.7500	32.7700	32.8500	-0.845%	4,481,107	+44.658%
2025-01-16	32.8500	33.4100	32.8300	33.1300	+0.394%	3,882,383	+43.435%
2025-01-15	33.8500	34.0500	32.8400	33.0000	-0.302%	4,906,031	+44.000%
2025-01-14	32.4000	33.1300	32.0650	33.1000	+2.382%	5,878,446	+43.565%
2025-01-13	31.8000	32.4300	31.6100	32.3300	+1.443%	4,892,581	+46.984%
2025-01-10	32.3100	32.3550	31.8450	31.8700	-2.508%	5,865,963	+49.106%
2025-01-08	33.0600	33.2000	32.5000	32.6900	-1.625%	4,374,374	+45.366%

document.getElementById("pSnQB3").onerror = function(){this.style.display='none';}; .dark-mode .qYqxjK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYqxjK{ color: #333333; background-color: white; border: 2px solid #333333; }MGMMGM RESORTS INTERNATIONALstock NYSE

MGM
MGM RESORTS INTERNATIONAL
stock NYSE