Dark

MGM
MGM RESORTS INTERNATIONAL
stock NYSE

At Close

Aug 21, 2026 3:59:56 PM EDT

43.75USD+1.344%(+0.58)1,951,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:10:30 AM EDT

42.17USD-2.320%(-1.00)200

After-hours

Aug 21, 2026 4:10:30 PM EDT

43.74USD-0.023%(-0.01)321

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	43.2300	43.8300	42.8600	43.7400	+1.320%	1,951,320	0.000%
2026-08-20	43.0000	43.1900	42.5800	43.1700	-0.116%	1,445,622	+1.320%
2026-08-19	43.7000	43.7000	42.9200	43.2200	-0.231%	1,793,894	+1.203%
2026-08-18	43.8700	43.8800	43.3000	43.3200	-1.051%	1,626,044	+0.970%
2026-08-17	43.9400	44.1000	43.5600	43.7800	-0.726%	2,337,706	-0.091%
2026-08-14	44.0700	44.4100	43.9300	44.1000	+0.068%	1,707,335	-0.816%
2026-08-13	44.0300	44.4200	43.8600	44.0700	+0.205%	1,584,440	-0.749%
2026-08-12	43.9500	44.1850	43.6800	43.9800	-0.340%	1,537,696	-0.546%
2026-08-11	43.3500	44.2550	43.2900	44.1300	+1.776%	1,842,320	-0.884%
2026-08-10	44.0900	44.3900	43.3100	43.3600	-2.496%	2,463,103	+0.876%
2026-08-07	44.5400	44.8754	44.1600	44.4700	-0.515%	2,842,519	-1.642%
2026-08-06	44.4100	45.2700	44.3550	44.7000	+0.427%	2,646,573	-2.148%
2026-08-05	45.8900	46.1350	44.4300	44.5100	-2.647%	2,956,413	-1.730%
2026-08-04	44.6700	45.8100	44.4500	45.7200	+2.742%	4,277,356	-4.331%
2026-08-03	44.8200	45.2800	44.2200	44.5000	-0.157%	3,210,709	-1.708%
2026-07-31	45.3900	45.5700	43.9400	44.5700	-2.387%	3,656,569	-1.862%
2026-07-30	45.9700	46.2300	45.0500	45.6600	-0.371%	3,510,342	-4.205%
2026-07-29	46.0500	46.2600	45.4800	45.8300	-0.801%	2,394,342	-4.560%
2026-07-28	46.4200	46.5900	45.5550	46.2000	-0.216%	2,553,693	-5.325%
2026-07-27	45.6500	46.4000	45.6200	46.3000	+1.669%	2,246,936	-5.529%
2026-07-24	45.1300	46.3650	45.0450	45.5400	+1.222%	2,345,372	-3.953%
2026-07-23	45.3700	45.3700	44.8200	44.9900	-1.099%	2,141,515	-2.778%
2026-07-22	45.7200	45.8300	45.1500	45.4900	-0.394%	1,530,430	-3.847%
2026-07-21	46.3400	46.4000	45.6200	45.6700	-1.446%	1,847,608	-4.226%
2026-07-20	46.3200	47.1564	46.2400	46.3400	+0.455%	1,953,861	-5.611%
2026-07-17	46.6900	46.6900	46.0000	46.1300	-1.642%	2,228,417	-5.181%
2026-07-16	46.6500	47.1000	46.3000	46.9000	+0.128%	1,770,330	-6.738%
2026-07-15	46.6700	47.2850	46.3050	46.8400	+0.364%	3,190,193	-6.618%
2026-07-14	47.3000	47.3900	46.5200	46.6700	-1.207%	2,017,374	-6.278%
2026-07-13	48.1350	48.2545	46.6600	47.2400	+0.768%	2,805,897	-7.409%
2026-07-10	46.8000	47.6300	46.7372	46.8800	+0.947%	1,626,795	-6.698%
2026-07-09	46.3200	46.8750	46.0900	46.4400	-0.343%	1,916,052	-5.814%
2026-07-08	46.8000	46.8500	46.1300	46.6000	-0.086%	2,600,176	-6.137%
2026-07-07	46.9000	47.2700	46.2250	46.6400	-0.512%	3,255,574	-6.218%
2026-07-06	47.0000	47.1000	46.1300	46.8800	-0.467%	2,433,104	-6.698%
2026-07-02	47.6000	47.8700	46.7400	47.1000	-0.884%	3,140,709	-7.134%
2026-07-01	47.8000	48.1400	47.4900	47.5200	-0.607%	3,555,081	-7.955%
2026-06-30	49.2500	49.3150	47.5600	47.8100	-3.783%	4,421,623	-8.513%
2026-06-29	48.9000	50.5500	48.6300	49.6900	+1.016%	4,301,235	-11.974%
2026-06-26	47.5500	49.2500	47.2000	49.1900	+4.216%	5,227,690	-11.079%
2026-06-25	47.4500	48.2300	46.6500	47.2000	+0.234%	3,278,749	-7.331%
2026-06-24	46.9900	47.6200	46.5000	47.0900	+0.362%	2,788,814	-7.114%
2026-06-23	46.2600	46.9800	46.2200	46.9200	+0.752%	2,154,408	-6.777%
2026-06-22	46.8250	47.0900	46.1426	46.5700	-0.576%	2,869,605	-6.077%
2026-06-18	47.6000	48.1800	46.7100	46.8400	-0.213%	5,357,094	-6.618%
2026-06-17	47.9700	48.3000	46.9400	46.9400	-2.168%	3,763,011	-6.817%
2026-06-16	49.3500	49.4526	47.6950	47.9800	-1.316%	3,424,030	-8.837%
2026-06-15	49.2500	49.8100	48.5200	48.6200	-0.715%	4,960,018	-10.037%
2026-06-12	48.1500	49.3600	47.9400	48.9700	+3.706%	4,814,389	-10.680%
2026-06-11	46.8400	47.2850	46.4850	47.2200	+0.661%	2,181,055	-7.370%
2026-06-10	46.6800	47.3700	46.5850	46.9100	-0.509%	2,203,589	-6.758%
2026-06-09	47.3900	48.0400	46.1600	47.1500	-0.233%	4,156,489	-7.232%
2026-06-08	47.4800	47.7200	47.0700	47.2600	-0.526%	3,038,686	-7.448%
2026-06-05	48.1200	48.2100	47.1980	47.5100	-0.897%	3,271,999	-7.935%
2026-06-04	48.7200	48.7200	47.6700	47.9400	-0.745%	3,689,299	-8.761%
2026-06-03	48.0800	48.7500	47.7100	48.3000	-0.124%	5,909,008	-9.441%
2026-06-02	50.5000	50.5000	48.2200	48.3600	-4.597%	9,837,740	-9.553%
2026-06-01	48.4600	51.5900	48.3000	50.6900	+16.075%	27,683,889	-13.711%
2026-05-29	43.0000	44.2800	42.7200	43.6700	+1.724%	6,899,348	+0.160%
2026-05-28	41.9300	43.2000	41.1800	42.9300	+2.336%	6,407,645	+1.887%
2026-05-27	40.3200	42.7100	40.3200	41.9500	+9.103%	10,052,689	+4.267%
2026-05-26	38.4500	38.5750	37.9100	38.4500	+0.130%	3,003,921	+13.758%
2026-05-22	37.7400	38.7500	37.7150	38.4000	+1.965%	4,837,366	+13.906%
2026-05-21	36.1800	37.8050	35.3800	37.6600	+3.150%	5,788,730	+16.144%
2026-05-20	35.8550	36.8550	35.3162	36.5100	+1.360%	4,293,004	+19.803%
2026-05-19	37.0000	37.1700	36.0100	36.0200	-2.885%	4,943,886	+21.433%
2026-05-18	37.2300	37.5200	36.7400	37.0900	+0.325%	3,687,372	+17.929%
2026-05-15	36.8600	37.2200	36.3600	36.9700	+0.435%	4,862,052	+18.312%
2026-05-14	37.8500	38.1000	36.6001	36.8100	-1.604%	6,023,499	+18.826%
2026-05-13	37.0800	37.8200	36.8450	37.4100	+1.382%	3,945,513	+16.921%
2026-05-12	37.3100	38.0100	36.7350	36.9000	-1.072%	6,011,484	+18.537%
2026-05-11	38.7100	38.7200	37.2850	37.3000	-3.841%	4,710,998	+17.265%
2026-05-08	38.3900	38.9100	37.9150	38.7900	+1.784%	3,754,919	+12.761%
2026-05-07	38.4700	38.7200	37.2200	38.1100	-0.262%	4,898,072	+14.773%
2026-05-06	38.6200	39.1000	38.0100	38.2100	+0.791%	4,215,697	+14.473%
2026-05-05	38.2000	38.7200	37.7100	37.9100	-0.863%	4,095,615	+15.379%
2026-05-04	38.3400	39.2800	37.8900	38.2400	-0.675%	3,998,331	+14.383%
2026-05-01	38.7200	39.3800	37.7200	38.5000	-1.130%	6,755,633	+13.610%
2026-04-30	39.6800	40.6100	38.3700	38.9400	-0.840%	8,289,804	+12.327%
2026-04-29	39.6800	40.1300	39.0750	39.2700	-1.183%	6,673,485	+11.383%
2026-04-28	40.5100	40.7950	39.6850	39.7400	-1.998%	4,520,242	+10.065%
2026-04-27	39.6200	40.9400	39.5800	40.5500	+2.554%	6,554,814	+7.867%
2026-04-24	38.8600	39.5600	37.7800	39.5400	+1.541%	3,797,862	+10.622%
2026-04-23	39.4100	39.5900	38.3400	38.9400	-0.765%	3,004,656	+12.327%
2026-04-22	39.3900	39.6650	38.8100	39.2400	+0.332%	3,001,179	+11.468%
2026-04-21	39.5000	40.4600	39.0400	39.1100	-0.736%	2,795,703	+11.838%
2026-04-20	38.4000	39.4100	37.8800	39.4000	+2.099%	3,439,565	+11.015%
2026-04-17	39.0000	40.2000	38.4950	38.5900	+0.260%	4,318,945	+13.345%
2026-04-16	38.2000	39.0000	38.1045	38.4900	+0.339%	3,747,907	+13.640%
2026-04-15	36.8500	38.6800	36.7700	38.3600	+4.438%	5,336,053	+14.025%
2026-04-14	35.7500	37.1600	35.7500	36.7300	-0.054%	4,971,923	+19.085%
2026-04-13	36.9600	37.1900	36.2100	36.7500	-1.527%	2,627,579	+19.020%
2026-04-10	36.7400	37.4300	36.5000	37.3200	+1.056%	3,706,549	+17.203%
2026-04-09	36.8300	37.2350	36.1540	36.9300	-0.458%	3,555,873	+18.440%
2026-04-08	39.0100	39.2300	37.0300	37.1000	-2.085%	5,119,715	+17.898%
2026-04-07	37.4400	38.4400	37.3700	37.8900	+0.771%	3,593,155	+15.439%
2026-04-06	36.6300	37.6350	36.2600	37.6000	+2.508%	2,935,963	+16.330%
2026-04-02	36.2000	36.9150	35.3200	36.6800	-0.272%	3,428,113	+19.248%
2026-04-01	37.4500	37.6700	36.5050	36.7800	-0.621%	4,079,627	+18.923%
2026-03-31	36.1300	37.2900	35.9000	37.0100	+3.902%	3,569,625	+18.184%
2026-03-30	36.3200	36.8800	35.3750	35.6200	-1.927%	3,402,290	+22.796%
2026-03-27	37.3200	37.7200	36.0900	36.3200	-3.327%	4,700,559	+20.430%
2026-03-26	37.5900	37.9700	36.9000	37.5700	+0.213%	5,130,187	+16.423%
2026-03-25	37.4400	37.8140	36.7200	37.4900	+1.024%	4,111,958	+16.671%
2026-03-24	36.8000	37.3600	36.5800	37.1100	+0.433%	6,471,974	+17.866%
2026-03-23	36.9900	37.9450	36.2600	36.9500	+4.467%	5,717,578	+18.376%
2026-03-20	36.8700	37.0900	35.2000	35.3700	-4.766%	9,065,580	+23.664%
2026-03-19	35.9500	37.5100	35.7700	37.1400	+2.117%	4,145,915	+17.771%
2026-03-18	36.5600	37.2350	36.2800	36.3700	-1.329%	3,434,814	+20.264%
2026-03-17	36.4000	37.6900	36.2850	36.8600	+2.446%	3,662,670	+18.665%
2026-03-16	37.2200	37.2500	35.8600	35.9800	-1.908%	5,871,544	+21.568%
2026-03-13	36.8400	37.4300	36.4540	36.6800	+1.047%	3,807,643	+19.248%
2026-03-12	35.5000	36.8800	35.3000	36.3000	+0.028%	4,450,019	+20.496%
2026-03-11	35.1200	36.8700	34.9800	36.2900	+3.686%	7,242,923	+20.529%
2026-03-10	35.3700	35.8300	34.8750	35.0000	-1.796%	3,907,625	+24.971%
2026-03-09	34.7500	35.8900	33.4450	35.6400	+0.197%	7,072,874	+22.727%
2026-03-06	36.4000	36.5700	35.2400	35.5700	-4.201%	4,598,788	+22.969%
2026-03-05	36.2300	37.1500	36.1900	37.1300	+1.227%	4,391,694	+17.802%
2026-03-04	35.9400	36.9900	35.6800	36.6800	+2.315%	4,408,378	+19.248%
2026-03-03	34.8000	36.1200	33.7500	35.8500	+0.364%	4,809,771	+22.008%
2026-03-02	35.7800	36.1800	34.8200	35.7200	-3.093%	4,584,365	+22.452%
2026-02-27	36.8600	37.1900	36.3500	36.8600	-2.020%	6,606,366	+18.665%
2026-02-26	36.0000	38.0000	35.8200	37.6200	+5.793%	7,316,774	+16.268%
2026-02-25	35.3200	35.6100	34.7100	35.5600	+1.455%	5,126,833	+23.003%
2026-02-24	34.4000	35.4250	34.2500	35.0500	+2.336%	3,315,704	+24.793%
2026-02-23	36.4600	36.5500	33.8000	34.2500	-6.904%	6,140,510	+27.708%
2026-02-20	36.3300	37.0400	35.8200	36.7900	+0.905%	3,698,935	+18.891%
2026-02-19	36.8000	37.0500	35.7500	36.4600	-1.963%	4,419,436	+19.967%
2026-02-18	34.5600	37.3000	34.4800	37.1900	+8.521%	5,581,069	+17.612%
2026-02-17	34.0200	34.6600	33.5300	34.2700	+0.381%	3,741,170	+27.633%
2026-02-13	34.0700	34.9800	33.6700	34.1400	-0.146%	4,017,950	+28.120%
2026-02-12	36.7400	37.2500	33.9001	34.1900	-5.968%	7,254,538	+27.932%
2026-02-11	37.4300	37.8100	36.2400	36.3600	-2.677%	3,605,226	+20.297%
2026-02-10	38.1000	38.1400	36.7800	37.3600	-1.839%	4,194,617	+17.077%
2026-02-09	37.6700	38.1000	37.1650	38.0600	+1.520%	4,227,252	+14.924%
2026-02-06	36.2300	37.7000	35.4900	37.4900	+3.335%	6,089,722	+16.671%
2026-02-05	35.9800	36.6100	34.7700	36.2800	-1.760%	10,483,405	+20.562%
2026-02-04	38.1850	39.2500	36.3800	36.9300	+8.077%	13,038,705	+18.440%
2026-02-03	33.2200	34.9800	33.2150	34.1700	+2.030%	6,232,462	+28.007%
2026-02-02	33.5000	33.9900	33.2500	33.4900	-0.149%	3,621,602	+30.606%
2026-01-30	33.2300	33.5500	32.5300	33.5400	+0.600%	4,755,077	+30.411%
2026-01-29	32.8400	33.4150	32.1400	33.3400	+1.802%	4,152,459	+31.194%
2026-01-28	33.5900	33.8800	32.7200	32.7500	-2.180%	4,424,582	+33.557%
2026-01-27	33.8400	33.9250	33.4100	33.4800	-1.818%	2,571,915	+30.645%
2026-01-26	33.9700	34.3300	33.8700	34.1000	+0.206%	3,078,616	+28.270%
2026-01-23	34.5400	34.5450	33.8650	34.0300	-1.133%	2,696,663	+28.534%
2026-01-22	34.2400	34.8400	34.0100	34.4200	+1.534%	3,243,796	+27.077%
2026-01-21	33.8600	34.3699	33.5550	33.9000	+0.893%	4,011,960	+29.027%
2026-01-20	34.5400	34.5400	33.2050	33.6000	-3.945%	4,748,022	+30.179%
2026-01-16	34.8200	35.2331	34.3400	34.9800	-1.214%	5,313,857	+25.043%
2026-01-15	34.4700	35.4650	34.1400	35.4100	+2.906%	4,359,584	+23.524%
2026-01-14	34.4600	34.7600	34.0750	34.4100	-0.693%	4,282,340	+27.114%
2026-01-13	34.6700	35.0600	33.8950	34.6500	-0.488%	4,201,245	+26.234%
2026-01-12	34.0500	34.8500	33.9000	34.8200	+1.074%	4,550,341	+25.617%
2026-01-09	35.6800	35.8050	34.3050	34.4500	-1.991%	5,241,048	+26.967%
2026-01-08	33.9100	36.0300	33.8500	35.1500	+3.019%	7,251,521	+24.438%
2026-01-07	35.5000	35.6500	34.1050	34.1200	-4.533%	7,164,387	+28.195%
2026-01-06	36.0300	36.3250	35.3600	35.7400	-0.612%	5,558,957	+22.384%
2026-01-05	36.0600	37.2900	35.7200	35.9600	-1.452%	6,423,001	+21.635%
2026-01-02	36.6300	36.6451	36.1200	36.4900	0.000%	4,241,311	+19.868%
2025-12-31	36.6700	36.8800	36.3250	36.4900	-0.653%	2,576,845	+19.868%
2025-12-30	37.0700	37.2700	36.6700	36.7300	-1.157%	2,291,864	+19.085%
2025-12-29	37.4300	37.6800	36.9750	37.1600	-1.380%	3,239,152	+17.707%
2025-12-26	37.2400	37.7450	37.1950	37.6800	+1.591%	2,597,953	+16.083%
2025-12-24	36.8200	37.2500	36.8000	37.0900	+0.325%	1,693,202	+17.929%
2025-12-23	37.5400	37.6400	36.8750	36.9700	-1.545%	3,099,474	+18.312%
2025-12-22	37.4700	37.7350	37.2000	37.5500	+0.670%	3,040,081	+16.485%
2025-12-19	36.7700	37.6000	36.7700	37.3000	+1.441%	4,318,383	+17.265%
2025-12-18	36.4000	37.0800	36.3000	36.7700	+1.575%	4,150,037	+18.956%
2025-12-17	36.3750	36.7000	36.0000	36.2000	-1.737%	4,442,521	+20.829%
2025-12-16	37.3200	37.5700	36.7450	36.8400	-1.445%	3,870,399	+18.730%
2025-12-15	37.6900	37.9300	36.7500	37.3800	-0.053%	4,858,940	+17.014%
2025-12-12	38.0000	38.1900	37.3100	37.4000	-0.107%	3,297,662	+16.952%
2025-12-11	37.2600	37.8400	37.1300	37.4400	+0.645%	3,668,728	+16.827%
2025-12-10	36.3800	37.6400	36.2100	37.2000	+3.650%	5,603,407	+17.581%
2025-12-09	35.0900	35.9600	35.0600	35.8900	+1.614%	3,293,380	+21.872%
2025-12-08	36.1000	36.4100	35.2210	35.3200	-2.079%	3,003,111	+23.839%
2025-12-05	35.4200	36.8100	35.2700	36.0700	+1.921%	6,642,350	+21.264%
2025-12-04	35.6200	35.6250	34.8700	35.3900	-0.422%	3,390,672	+23.594%
2025-12-03	35.4000	35.9500	35.2900	35.5400	+0.566%	2,503,197	+23.073%
2025-12-02	35.4800	35.6650	34.8600	35.3400	-0.282%	3,549,630	+23.769%
2025-12-01	35.4000	35.8300	35.1600	35.4400	+0.425%	4,748,107	+23.420%
2025-11-28	34.8700	35.6200	34.8700	35.2900	+1.466%	1,863,065	+23.944%
2025-11-26	34.1200	34.9700	34.0450	34.7800	+1.875%	4,340,691	+25.762%
2025-11-25	32.5300	34.4100	32.5200	34.1400	+5.435%	6,516,117	+28.120%
2025-11-24	32.7800	32.9825	32.2600	32.3800	-0.522%	5,152,140	+35.083%
2025-11-21	30.8150	32.8400	30.6000	32.5500	+5.819%	8,332,063	+34.378%
2025-11-20	31.3100	32.0200	30.6750	30.7600	-1.093%	4,436,354	+42.198%
2025-11-19	31.5000	31.5000	30.9100	31.1000	-0.987%	4,138,859	+40.643%
2025-11-18	30.6500	31.8300	30.5500	31.4100	+0.064%	4,991,046	+39.255%
2025-11-17	32.0400	32.2050	30.9350	31.3900	-3.326%	6,542,267	+39.344%
2025-11-14	32.3800	32.7000	32.1300	32.4700	-1.066%	4,171,952	+34.709%
2025-11-13	33.0000	33.5500	32.8000	32.8200	-1.055%	3,831,833	+33.272%
2025-11-12	33.0600	33.4000	32.8000	33.1700	+0.913%	3,943,726	+31.866%
2025-11-11	32.9400	33.5000	32.7550	32.8700	+0.061%	3,708,611	+33.070%
2025-11-10	32.8900	33.2500	32.6900	32.8500	+0.582%	3,927,260	+33.151%
2025-11-07	31.6100	32.9250	31.3500	32.6600	+2.963%	4,249,731	+33.925%
2025-11-06	32.1300	33.0200	31.6850	31.7200	-0.906%	5,201,345	+37.894%
2025-11-05	32.1400	32.4900	31.8900	32.0100	+0.439%	4,934,096	+36.645%
2025-11-04	31.6500	32.0650	31.0000	31.8700	-0.809%	6,760,426	+37.245%
2025-11-03	31.7800	32.1500	31.6834	32.1300	+0.312%	7,012,247	+36.134%
2025-10-31	30.6700	32.0700	30.5200	32.0300	+4.264%	9,213,138	+36.559%
2025-10-30	29.2400	31.4050	29.1850	30.7200	-1.570%	12,463,924	+42.383%
2025-10-29	31.4300	31.8400	30.9550	31.2100	-2.316%	6,784,961	+40.147%
2025-10-28	32.5000	32.7500	31.7500	31.9500	-2.917%	5,367,539	+36.901%
2025-10-27	33.2000	33.3500	32.6800	32.9100	+0.305%	4,721,629	+32.908%
2025-10-24	33.2600	33.5000	32.7850	32.8100	-0.786%	2,728,470	+33.313%
2025-10-23	33.1600	33.5800	32.9200	33.0700	+1.193%	3,532,343	+32.265%
2025-10-22	32.8100	33.0400	32.5500	32.6800	-0.669%	3,167,573	+33.843%
2025-10-21	31.8000	32.9850	31.7600	32.9000	+3.232%	3,978,509	+32.948%
2025-10-20	31.9000	32.4400	31.8000	31.8700	+0.918%	4,043,138	+37.245%
2025-10-17	31.6100	31.9200	31.3700	31.5800	-0.347%	2,670,823	+38.505%
2025-10-16	31.9300	32.1800	31.3750	31.6900	-1.492%	4,145,607	+38.025%
2025-10-15	32.4700	32.7550	32.1400	32.1700	-0.863%	3,424,135	+35.965%
2025-10-14	31.6500	32.9900	31.2600	32.4500	+2.787%	5,433,347	+34.792%
2025-10-13	31.6800	32.0400	31.2300	31.5700	+0.927%	5,094,668	+38.549%
2025-10-10	32.5400	32.6065	31.2600	31.2800	-3.606%	6,505,737	+39.834%
2025-10-09	32.3200	32.7850	32.2000	32.4500	+0.402%	4,302,667	+34.792%
2025-10-08	33.1200	33.1200	32.0000	32.3200	-2.415%	6,211,749	+35.334%
2025-10-07	33.9000	34.0200	33.0250	33.1200	-2.358%	5,268,340	+32.065%
2025-10-06	34.0900	34.3800	33.7100	33.9200	-0.029%	3,782,707	+28.950%
2025-10-03	34.9100	35.0675	33.5900	33.9300	-2.360%	6,726,306	+28.912%
2025-10-02	34.7600	35.5500	34.2400	34.7500	+0.173%	4,586,230	+25.871%
2025-10-01	34.3000	34.8250	34.1400	34.6900	+0.087%	4,379,943	+26.088%
2025-09-30	36.3800	36.6000	34.2250	34.6600	-5.119%	6,391,070	+26.197%
2025-09-29	36.0200	36.8350	35.7100	36.5300	+2.612%	4,781,162	+19.737%
2025-09-26	34.5300	35.8000	34.5300	35.6000	+3.248%	4,411,121	+22.865%
2025-09-25	34.2800	34.7050	34.1450	34.4800	-0.203%	4,074,863	+26.856%
2025-09-24	34.7800	34.8800	34.1050	34.5500	-0.633%	4,406,698	+26.599%
2025-09-23	34.5450	35.2250	34.5450	34.7700	+0.812%	4,727,338	+25.798%
2025-09-22	35.5700	35.6000	34.4800	34.4900	-3.659%	6,073,273	+26.819%
2025-09-19	36.3100	36.5100	35.7000	35.8000	-0.390%	7,169,064	+22.179%
2025-09-18	35.4600	36.0250	35.1800	35.9400	+1.842%	3,723,894	+21.703%
2025-09-17	35.5000	36.0375	34.7000	35.2900	-0.198%	3,625,964	+23.944%
2025-09-16	35.5900	36.0550	34.9100	35.3600	-0.786%	4,264,528	+23.699%
2025-09-15	34.7000	36.2400	34.6100	35.6400	+3.155%	6,513,199	+22.727%
2025-09-12	35.1700	35.2300	34.3500	34.5500	-2.235%	5,226,988	+26.599%
2025-09-11	35.7500	36.0999	35.3300	35.3400	-1.697%	6,620,552	+23.769%
2025-09-10	35.9500	36.3150	35.7900	35.9500	-0.139%	3,065,210	+21.669%
2025-09-09	36.1000	36.4100	35.8100	36.0000	-0.552%	2,842,728	+21.500%
2025-09-08	36.6500	36.7000	35.8675	36.2000	-1.309%	4,433,190	+20.829%
2025-09-05	37.2200	38.1800	36.3300	36.6800	-0.945%	4,909,962	+19.248%
2025-09-04	38.2000	38.3100	36.9700	37.0300	-2.834%	4,794,519	+18.120%
2025-09-03	38.6600	39.1400	38.0250	38.1100	-2.056%	3,656,231	+14.773%
2025-09-02	39.1150	39.1200	38.3600	38.9100	-1.965%	4,262,863	+12.413%
2025-08-29	39.5400	39.7600	39.2600	39.6900	+0.253%	2,985,954	+10.204%
2025-08-28	39.9700	40.1600	39.3700	39.5900	-0.453%	3,384,263	+10.482%
2025-08-27	38.5100	39.8850	38.3000	39.7700	+3.272%	4,462,869	+9.982%
2025-08-26	38.1500	38.6350	38.0200	38.5100	+1.023%	4,598,876	+13.581%
2025-08-25	38.0700	38.2600	37.7700	38.1200	+0.158%	3,207,227	+14.743%
2025-08-22	36.4700	38.1200	36.3614	38.0600	+5.080%	4,617,619	+14.924%
2025-08-21	36.0700	36.5500	36.0000	36.2200	-0.248%	4,136,597	+20.762%
2025-08-20	36.4100	36.6000	36.1100	36.3100	-1.090%	2,948,043	+20.463%
2025-08-19	36.3300	36.9250	36.2850	36.7100	+1.465%	4,084,873	+19.150%
2025-08-18	35.9700	36.3300	35.8400	36.1800	+0.724%	2,795,526	+20.896%
2025-08-15	36.5900	36.7100	35.9000	35.9200	-1.129%	3,617,910	+21.771%
2025-08-14	36.0800	36.4050	35.7500	36.3300	-0.329%	2,890,235	+20.396%
2025-08-13	35.3000	36.5600	35.2400	36.4500	+2.966%	4,423,477	+20.000%
2025-08-12	34.6100	35.6200	34.5200	35.4000	+2.967%	4,360,286	+23.559%
2025-08-11	34.1700	34.6100	33.9450	34.3800	+0.585%	3,792,714	+27.225%
2025-08-08	34.5900	34.6300	33.8500	34.1800	-1.527%	3,182,752	+27.970%
2025-08-07	35.4800	35.4830	34.2650	34.7100	-1.083%	4,336,408	+26.016%
2025-08-06	35.0900	35.2500	34.8500	35.0900	+0.343%	3,679,477	+24.651%
2025-08-05	35.3800	35.4050	34.2500	34.9700	-1.521%	5,157,479	+25.079%
2025-08-04	35.7600	36.0450	35.0550	35.5100	-0.671%	4,689,625	+23.177%
2025-08-01	36.1400	36.3500	34.9700	35.7500	-1.920%	7,649,807	+22.350%
2025-07-31	36.7100	36.8000	35.3400	36.4500	-3.775%	10,769,741	+20.000%
2025-07-30	37.2000	38.4600	37.2000	37.8800	+1.256%	10,266,295	+15.470%
2025-07-29	38.7400	38.7500	36.9300	37.4100	-2.982%	6,235,147	+16.921%
2025-07-28	38.4000	39.2900	38.4000	38.5600	+0.312%	5,202,192	+13.434%
2025-07-25	37.5800	38.4900	37.0800	38.4400	+2.891%	4,079,000	+13.788%
2025-07-24	38.3800	38.6000	37.3300	37.3600	-2.531%	5,033,496	+17.077%
2025-07-23	38.5000	38.8650	38.1450	38.3300	+0.498%	3,893,633	+14.114%
2025-07-22	36.8700	38.2500	36.7000	38.1400	+2.610%	4,503,131	+14.683%
2025-07-21	37.5900	37.6800	37.1050	37.1700	-0.054%	3,479,644	+17.676%
2025-07-18	37.8100	37.8100	37.0200	37.1900	-1.011%	4,114,251	+17.612%
2025-07-17	37.5500	38.1500	37.4100	37.5700	+0.724%	3,705,419	+16.423%
2025-07-16	37.8100	38.0300	36.9600	37.3000	-1.113%	3,566,654	+17.265%
2025-07-15	38.1500	38.3300	37.5300	37.7200	-1.023%	4,457,347	+15.960%
2025-07-14	37.7500	38.1600	37.2900	38.1100	+0.475%	3,515,743	+14.773%
2025-07-11	38.6500	38.6500	37.9150	37.9300	-2.343%	4,349,026	+15.318%
2025-07-10	38.0000	38.8700	37.7900	38.8400	+3.051%	4,041,604	+12.616%
2025-07-09	37.7800	37.8300	37.4500	37.6900	+0.453%	2,892,465	+16.052%
2025-07-08	37.3500	37.7800	37.1300	37.5200	+1.323%	3,654,266	+16.578%
2025-07-07	36.5500	37.3950	36.3000	37.0300	-1.490%	5,117,126	+18.120%
2025-07-03	37.8600	38.0350	37.5100	37.5900	-0.212%	2,311,096	+16.361%
2025-07-02	36.9400	37.7950	36.6300	37.6700	+2.114%	5,316,868	+16.114%
2025-07-01	34.6600	37.0800	34.5900	36.8900	+7.270%	8,537,141	+18.569%
2025-06-30	34.4400	34.7500	34.1200	34.3900	+0.058%	3,801,128	+27.188%
2025-06-27	33.9200	34.4050	33.8100	34.3700	+1.716%	4,993,718	+27.262%
2025-06-26	33.7600	34.2500	33.6050	33.7900	-0.266%	4,347,218	+29.447%
2025-06-25	34.2100	34.2400	33.7600	33.8800	-0.936%	2,900,863	+29.103%
2025-06-24	33.7600	34.2900	33.6600	34.2000	+2.857%	4,367,725	+27.895%
2025-06-23	33.6400	33.6400	32.2950	33.2500	-1.540%	6,034,754	+31.549%
2025-06-20	34.3100	34.7700	33.4900	33.7700	-0.501%	11,169,718	+29.523%
2025-06-18	33.5700	34.4450	33.5700	33.9400	+1.102%	5,125,200	+28.874%
2025-06-17	34.0000	34.0800	33.3250	33.5700	-2.128%	5,321,547	+30.295%
2025-06-16	32.7100	34.5050	32.4500	34.3000	+8.100%	9,091,660	+27.522%
2025-06-13	32.3000	32.5200	31.4850	31.7300	-4.255%	5,966,561	+37.851%
2025-06-12	32.6800	33.2400	32.3500	33.1400	-0.271%	3,044,674	+31.986%
2025-06-11	33.7000	33.9250	33.0000	33.2300	-0.479%	4,703,569	+31.628%
2025-06-10	32.5700	33.4950	32.5000	33.3900	+2.833%	4,211,690	+30.997%
2025-06-09	32.1800	32.5400	32.0000	32.4700	+1.915%	3,847,550	+34.709%
2025-06-06	32.0800	32.0800	31.6800	31.8600	+1.822%	3,184,220	+37.288%
2025-06-05	31.9800	32.0500	31.0800	31.2900	-2.188%	3,663,216	+39.789%
2025-06-04	31.9100	32.2400	31.6200	31.9900	+0.094%	3,640,634	+36.730%
2025-06-03	31.0400	32.2500	30.6800	31.9600	+2.534%	4,539,088	+36.859%
2025-06-02	31.5700	31.7100	30.7200	31.1700	-1.517%	5,584,647	+40.327%
2025-05-30	31.3400	31.8350	31.1200	31.6500	-0.252%	15,732,435	+38.199%
2025-05-29	32.2200	32.2200	31.4250	31.7300	-0.220%	4,585,108	+37.851%
2025-05-28	32.1100	32.2200	31.7500	31.8000	-0.594%	3,143,618	+37.547%
2025-05-27	31.9100	32.2600	31.3900	31.9900	+2.041%	4,069,782	+36.730%
2025-05-23	30.6500	31.5650	30.5750	31.3500	0.000%	2,980,226	+39.522%
2025-05-22	31.2500	31.5400	30.7500	31.3500	-0.064%	5,057,257	+39.522%
2025-05-21	32.4200	32.5250	31.2703	31.3700	-4.650%	6,218,888	+39.433%
2025-05-20	33.4300	33.4400	32.7650	32.9000	-2.287%	3,147,372	+32.948%
2025-05-19	33.2600	33.7500	33.2000	33.6700	-0.883%	3,364,781	+29.908%
2025-05-16	34.3900	34.3950	32.8700	33.9700	-1.221%	4,682,283	+28.761%
2025-05-15	34.5600	34.7100	33.8800	34.3900	-1.602%	4,665,461	+27.188%
2025-05-14	34.7300	35.0850	34.6700	34.9500	+0.143%	5,452,159	+25.150%
2025-05-13	34.6900	35.1050	34.4950	34.9000	+0.692%	4,641,786	+25.330%
2025-05-12	33.9600	34.7400	33.5000	34.6600	+6.384%	5,468,108	+26.197%
2025-05-09	32.2700	32.6357	32.1950	32.5800	+1.149%	2,847,888	+34.254%
2025-05-08	31.8500	32.7200	31.5500	32.2100	+1.481%	6,025,669	+35.796%
2025-05-07	31.6400	32.1300	31.2200	31.7400	+1.018%	4,553,021	+37.807%
2025-05-06	31.5300	31.8950	31.2100	31.4200	-2.027%	5,194,634	+39.211%
2025-05-05	31.5000	32.6400	31.4200	32.0700	+0.313%	3,748,220	+36.389%
2025-05-02	31.4900	32.3000	31.1500	31.9700	+3.597%	7,300,131	+36.816%
2025-05-01	33.0400	33.2300	30.2100	30.8600	-1.907%	10,706,105	+41.737%
2025-04-30	31.0000	31.6200	30.7000	31.4600	-1.069%	6,426,480	+39.034%
2025-04-29	32.0000	32.2975	31.3400	31.8000	-1.273%	4,492,125	+37.547%
2025-04-28	31.8800	32.7200	31.8450	32.2100	+1.705%	5,599,042	+35.796%
2025-04-25	31.6200	32.3000	31.3600	31.6700	+0.796%	4,628,541	+38.112%
2025-04-24	30.7500	31.5650	30.4700	31.4200	+2.112%	6,263,224	+39.211%
2025-04-23	31.2400	32.3300	30.6100	30.7700	+1.618%	5,789,439	+42.151%
2025-04-22	29.2300	30.3800	29.1900	30.2800	+4.703%	5,488,435	+44.452%
2025-04-21	28.6600	29.1100	28.5100	28.9200	+0.069%	4,534,753	+51.245%
2025-04-17	28.6500	29.2400	28.3600	28.9000	+1.546%	4,333,813	+51.349%
2025-04-16	29.4100	29.6600	28.1201	28.4600	-4.207%	6,445,950	+53.689%
2025-04-15	29.6200	30.1566	29.4650	29.7100	+0.304%	5,791,390	+47.223%
2025-04-14	29.9700	30.0400	28.9600	29.6200	+0.920%	5,143,391	+47.670%
2025-04-11	28.6600	29.6800	28.3597	29.3500	+2.087%	4,814,716	+49.029%
2025-04-10	29.2200	29.5400	27.7800	28.7500	-3.943%	7,317,071	+52.139%
2025-04-09	25.6300	30.2400	25.6200	29.9300	+16.053%	9,057,207	+46.141%
2025-04-08	27.2600	27.7550	25.3000	25.7900	-1.939%	10,725,066	+69.601%
2025-04-07	26.0600	28.1700	25.5300	26.3000	-2.085%	11,382,929	+66.312%
2025-04-04	26.8800	27.5800	25.6121	26.8600	-3.728%	11,275,453	+62.844%
2025-04-03	28.9100	29.1400	27.5001	27.9000	-9.268%	13,214,397	+56.774%
2025-04-02	29.4700	30.9400	29.4700	30.7500	+2.705%	5,133,639	+42.244%
2025-04-01	29.5400	29.9950	28.9700	29.9400	+1.012%	6,447,604	+46.092%
2025-03-31	29.7400	30.0700	28.6300	29.6400	-2.372%	7,021,899	+47.571%
2025-03-28	31.2600	31.5699	30.2300	30.3600	-3.954%	6,500,579	+44.071%
2025-03-27	31.8900	32.4100	31.5950	31.6100	-1.588%	4,009,896	+38.374%
2025-03-26	31.9500	32.3300	31.9000	32.1200	+0.250%	2,915,893	+36.177%
2025-03-25	32.6100	32.6800	31.8200	32.0400	-1.172%	4,423,799	+36.517%
2025-03-24	31.8400	32.5100	31.7500	32.4200	+3.183%	5,187,998	+34.917%
2025-03-21	32.0200	32.2200	31.1600	31.4200	-3.412%	12,856,575	+39.211%
2025-03-20	32.5700	33.2700	32.4400	32.5300	-0.489%	4,655,359	+34.460%
2025-03-19	32.0400	32.9350	32.0000	32.6900	+2.605%	4,138,612	+33.802%
2025-03-18	32.3300	32.4800	31.6750	31.8600	-1.727%	4,488,298	+37.288%
2025-03-17	31.9100	32.8800	31.8400	32.4200	+2.078%	5,012,279	+34.917%
2025-03-14	30.8500	31.8400	30.7000	31.7600	+5.305%	5,049,677	+37.720%
2025-03-13	31.0000	31.4800	29.9900	30.1600	-2.678%	4,276,776	+45.027%
2025-03-12	31.2900	31.7600	30.5300	30.9900	-0.959%	5,139,890	+41.142%
2025-03-11	31.7900	32.0400	30.7900	31.2900	-1.881%	5,710,789	+39.789%
2025-03-10	31.7750	32.9500	31.5600	31.8900	-0.437%	9,020,154	+37.159%
2025-03-07	31.3600	32.3816	30.6900	32.0300	+1.233%	9,254,408	+36.559%
2025-03-06	32.3700	32.7150	31.4950	31.6400	-3.625%	5,303,077	+38.243%
2025-03-05	32.7200	33.2600	32.1400	32.8300	+0.675%	4,076,407	+33.232%
2025-03-04	32.7700	33.2500	31.6000	32.6100	-1.748%	6,085,111	+34.131%

document.getElementById("WSN09n").onerror = function(){this.style.display='none';}; .dark-mode .g6d3SR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6d3SR{ color: #333333; background-color: white; border: 2px solid #333333; }MGMMGM RESORTS INTERNATIONALstock NYSE

MGM
MGM RESORTS INTERNATIONAL
stock NYSE