5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+13.46%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.62 | $38.20 (-1.09%) | $39.10 | $38.01 | 3.60 M | $9.90 B |
| 05/05/2026 | $38.20 | $37.91 (-0.76%) | $38.72 | $37.71 | 4.10 M | $9.72 B |
| 05/04/2026 | $38.34 | $38.24 (-0.26%) | $39.28 | $37.89 | 4.00 M | $9.80 B |
| 05/01/2026 | $38.72 | $38.50 (-0.57%) | $39.38 | $37.72 | 6.76 M | $9.87 B |
| 04/30/2026 | $39.68 | $38.94 (-1.86%) | $40.61 | $38.37 | 8.29 M | $9.98 B |
| 04/29/2026 | $39.68 | $39.27 (-1.03%) | $40.13 | $39.08 | 6.67 M | $10.07 B |
| 04/28/2026 | $40.51 | $39.74 (-1.9%) | $40.80 | $39.69 | 4.52 M | $10.19 B |
| 04/27/2026 | $39.62 | $40.55 (2.35%) | $40.94 | $39.58 | 6.55 M | $10.39 B |
| 04/24/2026 | $38.86 | $39.54 (1.75%) | $39.56 | $37.78 | 3.80 M | $10.47 B |
| 04/23/2026 | $39.41 | $38.94 (-1.19%) | $39.59 | $38.34 | 3.00 M | $10.31 B |
| 04/22/2026 | $39.39 | $39.24 (-0.38%) | $39.67 | $38.81 | 3.00 M | $10.39 B |
| 04/21/2026 | $39.50 | $39.11 (-0.99%) | $40.46 | $39.04 | 2.80 M | $10.36 B |
| 04/20/2026 | $38.40 | $39.40 (2.6%) | $39.41 | $37.88 | 3.44 M | $10.44 B |
| 04/17/2026 | $39.00 | $38.59 (-1.05%) | $40.20 | $38.49 | 4.32 M | $10.22 B |
| 04/16/2026 | $38.20 | $38.49 (0.76%) | $39.00 | $38.10 | 3.75 M | $10.19 B |
| 04/15/2026 | $36.85 | $38.36 (4.1%) | $38.68 | $36.77 | 5.34 M | $10.16 B |
| 04/14/2026 | $35.75 | $36.73 (2.74%) | $37.16 | $35.75 | 4.97 M | $9.73 B |
| 04/13/2026 | $36.96 | $36.75 (-0.57%) | $37.19 | $36.21 | 2.63 M | $9.73 B |
| 04/10/2026 | $36.74 | $37.32 (1.58%) | $37.43 | $36.50 | 3.71 M | $9.88 B |
| 04/09/2026 | $36.83 | $36.93 (0.27%) | $37.24 | $36.15 | 3.56 M | $9.78 B |
| 04/08/2026 | $39.01 | $37.10 (-4.9%) | $39.23 | $37.03 | 5.12 M | $9.83 B |
| 04/07/2026 | $37.44 | $37.89 (1.2%) | $38.44 | $37.37 | 3.59 M | $10.04 B |
| 04/06/2026 | $36.63 | $37.60 (2.65%) | $37.64 | $36.26 | 2.94 M | $9.96 B |
| 04/02/2026 | $36.20 | $36.68 (1.33%) | $36.92 | $35.32 | 3.43 M | $9.72 B |
| 04/01/2026 | $37.45 | $36.78 (-1.79%) | $37.67 | $36.51 | 4.08 M | $9.74 B |
| 03/31/2026 | $36.13 | $37.01 (2.44%) | $37.29 | $35.90 | 3.57 M | $9.80 B |
| 03/30/2026 | $36.32 | $35.62 (-1.93%) | $36.88 | $35.38 | 3.40 M | $9.43 B |
| 03/27/2026 | $37.32 | $36.32 (-2.68%) | $37.72 | $36.09 | 4.70 M | $9.62 B |
| 03/26/2026 | $37.59 | $37.57 (-0.05%) | $37.97 | $36.90 | 5.13 M | $9.95 B |
| 03/25/2026 | $37.44 | $37.49 (0.13%) | $37.81 | $36.72 | 4.11 M | $9.93 B |
| 03/24/2026 | $36.80 | $37.11 (0.84%) | $37.36 | $36.58 | 6.47 M | $9.83 B |
| 03/23/2026 | $36.99 | $36.95 (-0.11%) | $37.95 | $36.26 | 5.72 M | $9.79 B |
| 03/20/2026 | $36.87 | $35.37 (-4.07%) | $37.09 | $35.20 | 9.07 M | $9.37 B |
| 03/19/2026 | $35.95 | $37.14 (3.31%) | $37.51 | $35.77 | 4.15 M | $9.84 B |
| 03/18/2026 | $36.56 | $36.37 (-0.52%) | $37.24 | $36.28 | 3.43 M | $9.63 B |
| 03/17/2026 | $36.40 | $36.86 (1.26%) | $37.69 | $36.28 | 3.66 M | $9.76 B |
| 03/16/2026 | $37.22 | $35.98 (-3.33%) | $37.25 | $35.86 | 5.87 M | $9.53 B |
| 03/13/2026 | $36.84 | $36.68 (-0.43%) | $37.43 | $36.45 | 3.81 M | $9.72 B |
| 03/12/2026 | $35.50 | $36.30 (2.25%) | $36.88 | $35.30 | 4.45 M | $9.61 B |
| 03/11/2026 | $35.12 | $36.29 (3.33%) | $36.87 | $34.98 | 7.24 M | $9.61 B |
| 03/10/2026 | $35.37 | $35.00 (-1.05%) | $35.83 | $34.88 | 3.91 M | $9.27 B |
| 03/09/2026 | $34.75 | $35.64 (2.56%) | $35.89 | $33.45 | 7.07 M | $9.44 B |
| 03/06/2026 | $36.40 | $35.57 (-2.28%) | $36.57 | $35.24 | 4.60 M | $9.42 B |
| 03/05/2026 | $36.23 | $37.13 (2.48%) | $37.15 | $36.19 | 4.39 M | $9.83 B |
| 03/04/2026 | $35.94 | $36.68 (2.06%) | $36.99 | $35.68 | 4.41 M | $9.72 B |
| 03/03/2026 | $34.80 | $35.85 (3.02%) | $36.12 | $33.75 | 4.81 M | $9.50 B |
| 03/02/2026 | $35.78 | $35.72 (-0.17%) | $36.18 | $34.82 | 4.59 M | $9.46 B |
| 02/27/2026 | $36.86 | $36.86 (0%) | $37.19 | $36.35 | 6.61 M | $9.76 B |
| 02/26/2026 | $36.00 | $37.62 (4.5%) | $38.00 | $35.82 | 7.33 M | $9.96 B |
| 02/25/2026 | $35.32 | $35.56 (0.68%) | $35.61 | $34.71 | 5.13 M | $9.42 B |
| 02/24/2026 | $34.40 | $35.05 (1.89%) | $35.42 | $34.25 | 3.32 M | $9.28 B |
| 02/23/2026 | $36.46 | $34.25 (-6.06%) | $36.55 | $33.80 | 6.14 M | $9.07 B |
| 02/20/2026 | $36.33 | $36.79 (1.27%) | $37.04 | $35.82 | 3.70 M | $9.74 B |
| 02/19/2026 | $36.80 | $36.46 (-0.92%) | $37.05 | $35.75 | 4.42 M | $9.66 B |
| 02/18/2026 | $34.56 | $37.19 (7.61%) | $37.30 | $34.48 | 5.58 M | $9.85 B |
| 02/17/2026 | $34.02 | $34.27 (0.73%) | $34.66 | $33.53 | 3.74 M | $9.08 B |
| 02/13/2026 | $34.07 | $34.14 (0.21%) | $34.98 | $33.67 | 4.02 M | $9.04 B |
| 02/12/2026 | $36.74 | $34.19 (-6.94%) | $37.25 | $33.90 | 7.26 M | $9.06 B |
| 02/11/2026 | $37.43 | $36.36 (-2.86%) | $37.81 | $36.24 | 3.61 M | $9.63 B |
| 02/10/2026 | $38.10 | $37.36 (-1.94%) | $38.14 | $36.78 | 4.19 M | $9.90 B |
| 02/09/2026 | $37.67 | $38.06 (1.04%) | $38.10 | $37.17 | 4.23 M | $10.08 B |
| 02/06/2026 | $36.23 | $37.49 (3.48%) | $37.70 | $35.49 | 6.09 M | $9.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
