5 DAY PERFORMANCE
-7.14%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
-23.89%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-0.42%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $38.33 | $37.81 (-1.36%) | $38.33 | $37.50 | 7.85 M | $9.60 B |
| 09/17/2026 | $38.78 | $38.31 (-1.21%) | $38.97 | $38.17 | 1.94 M | $9.73 B |
| 09/16/2026 | $39.22 | $38.39 (-2.12%) | $39.24 | $38.14 | 2.78 M | $9.75 B |
| 09/15/2026 | $39.60 | $39.22 (-0.96%) | $39.78 | $39.17 | 2.06 M | $9.96 B |
| 09/14/2026 | $39.85 | $39.83 (-0.05%) | $40.08 | $39.51 | 1.86 M | $10.12 B |
| 09/11/2026 | $40.83 | $39.89 (-2.3%) | $41.20 | $39.89 | 2.24 M | $10.13 B |
| 09/10/2026 | $40.75 | $40.73 (-0.05%) | $41.12 | $40.46 | 2.19 M | $10.35 B |
| 09/09/2026 | $40.70 | $40.66 (-0.1%) | $40.71 | $40.05 | 2.80 M | $10.33 B |
| 09/08/2026 | $41.07 | $40.74 (-0.8%) | $41.36 | $40.53 | 2.65 M | $10.35 B |
| 09/04/2026 | $41.04 | $41.22 (0.44%) | $41.56 | $40.93 | 1.47 M | $10.47 B |
| 09/03/2026 | $41.51 | $41.13 (-0.92%) | $41.66 | $40.86 | 1.66 M | $10.45 B |
| 09/02/2026 | $40.92 | $41.44 (1.27%) | $42.12 | $40.92 | 1.74 M | $10.53 B |
| 09/01/2026 | $40.65 | $40.77 (0.3%) | $41.69 | $40.61 | 2.00 M | $10.36 B |
| 08/31/2026 | $42.35 | $41.36 (-2.34%) | $42.36 | $41.29 | 2.22 M | $10.51 B |
| 08/28/2026 | $43.23 | $42.28 (-2.2%) | $43.44 | $42.25 | 1.67 M | $10.74 B |
| 08/27/2026 | $43.63 | $42.97 (-1.51%) | $43.63 | $42.80 | 1.98 M | $10.92 B |
| 08/26/2026 | $43.33 | $43.46 (0.3%) | $43.62 | $43.00 | 1.90 M | $11.04 B |
| 08/25/2026 | $43.66 | $43.34 (-0.73%) | $43.76 | $43.27 | 2.11 M | $11.01 B |
| 08/24/2026 | $44.10 | $43.69 (-0.93%) | $44.31 | $43.64 | 1.57 M | $11.10 B |
| 08/21/2026 | $43.23 | $43.74 (1.18%) | $43.83 | $42.86 | 1.95 M | $11.11 B |
| 08/20/2026 | $43.00 | $43.17 (0.4%) | $43.19 | $42.58 | 1.45 M | $10.97 B |
| 08/19/2026 | $43.70 | $43.22 (-1.1%) | $43.70 | $42.92 | 1.79 M | $10.98 B |
| 08/18/2026 | $43.87 | $43.32 (-1.25%) | $43.88 | $43.30 | 1.63 M | $11.00 B |
| 08/17/2026 | $43.94 | $43.78 (-0.36%) | $44.10 | $43.56 | 2.34 M | $11.12 B |
| 08/14/2026 | $44.07 | $44.10 (0.07%) | $44.41 | $43.93 | 1.71 M | $11.20 B |
| 08/13/2026 | $44.03 | $44.07 (0.09%) | $44.42 | $43.86 | 1.58 M | $11.19 B |
| 08/12/2026 | $43.95 | $43.98 (0.07%) | $44.19 | $43.68 | 1.54 M | $11.17 B |
| 08/11/2026 | $43.35 | $44.13 (1.8%) | $44.26 | $43.29 | 1.84 M | $11.21 B |
| 08/10/2026 | $44.09 | $43.36 (-1.66%) | $44.39 | $43.31 | 2.46 M | $11.01 B |
| 08/07/2026 | $44.54 | $44.47 (-0.16%) | $44.88 | $44.16 | 2.84 M | $11.30 B |
| 08/06/2026 | $44.41 | $44.70 (0.65%) | $45.27 | $44.36 | 2.65 M | $11.35 B |
| 08/05/2026 | $45.89 | $44.51 (-3.01%) | $46.14 | $44.43 | 2.96 M | $11.31 B |
| 08/04/2026 | $44.67 | $45.72 (2.35%) | $45.81 | $44.45 | 4.28 M | $11.61 B |
| 08/03/2026 | $44.82 | $44.50 (-0.71%) | $45.28 | $44.22 | 3.21 M | $11.30 B |
| 07/31/2026 | $45.39 | $44.57 (-1.81%) | $45.57 | $43.94 | 3.66 M | $11.32 B |
| 07/30/2026 | $45.97 | $45.66 (-0.67%) | $46.23 | $45.05 | 3.51 M | $11.60 B |
| 07/29/2026 | $46.05 | $45.83 (-0.48%) | $46.26 | $45.48 | 2.39 M | $11.64 B |
| 07/28/2026 | $46.42 | $46.20 (-0.47%) | $46.59 | $45.56 | 2.55 M | $11.74 B |
| 07/27/2026 | $45.65 | $46.30 (1.42%) | $46.40 | $45.62 | 2.25 M | $11.76 B |
| 07/24/2026 | $45.13 | $45.54 (0.91%) | $46.37 | $45.05 | 2.35 M | $11.67 B |
| 07/23/2026 | $45.37 | $44.99 (-0.84%) | $45.37 | $44.82 | 2.14 M | $11.53 B |
| 07/22/2026 | $45.72 | $45.49 (-0.5%) | $45.83 | $45.15 | 1.53 M | $11.66 B |
| 07/21/2026 | $46.34 | $45.67 (-1.45%) | $46.40 | $45.62 | 1.85 M | $11.71 B |
| 07/20/2026 | $46.32 | $46.34 (0.04%) | $47.16 | $46.24 | 1.95 M | $11.88 B |
| 07/17/2026 | $46.69 | $46.13 (-1.2%) | $46.69 | $46.00 | 2.23 M | $11.83 B |
| 07/16/2026 | $46.65 | $46.90 (0.54%) | $47.10 | $46.30 | 1.77 M | $12.02 B |
| 07/15/2026 | $46.67 | $46.84 (0.36%) | $47.29 | $46.31 | 3.19 M | $12.01 B |
| 07/14/2026 | $47.30 | $46.67 (-1.33%) | $47.39 | $46.52 | 2.02 M | $11.96 B |
| 07/13/2026 | $48.14 | $47.24 (-1.87%) | $48.25 | $46.66 | 2.81 M | $12.11 B |
| 07/10/2026 | $46.80 | $46.88 (0.17%) | $47.63 | $46.74 | 1.63 M | $12.02 B |
| 07/09/2026 | $46.32 | $46.44 (0.26%) | $46.88 | $46.09 | 1.92 M | $11.90 B |
| 07/08/2026 | $46.80 | $46.60 (-0.43%) | $46.85 | $46.13 | 2.60 M | $11.95 B |
| 07/07/2026 | $46.90 | $46.64 (-0.55%) | $47.27 | $46.23 | 3.26 M | $11.96 B |
| 07/06/2026 | $47.00 | $46.88 (-0.26%) | $47.10 | $46.13 | 2.43 M | $12.02 B |
| 07/02/2026 | $47.60 | $47.10 (-1.05%) | $47.87 | $46.74 | 3.14 M | $12.07 B |
| 07/01/2026 | $47.80 | $47.52 (-0.59%) | $48.14 | $47.49 | 3.56 M | $12.18 B |
| 06/30/2026 | $49.25 | $47.81 (-2.92%) | $49.32 | $47.56 | 4.42 M | $12.26 B |
| 06/29/2026 | $48.90 | $49.69 (1.62%) | $50.55 | $48.63 | 4.30 M | $12.74 B |
| 06/26/2026 | $47.55 | $49.19 (3.45%) | $49.25 | $47.20 | 5.23 M | $12.61 B |
| 06/25/2026 | $47.45 | $47.20 (-0.53%) | $48.23 | $46.65 | 3.28 M | $12.10 B |
| 06/24/2026 | $46.99 | $47.09 (0.21%) | $47.62 | $46.50 | 2.79 M | $12.07 B |
| 06/23/2026 | $46.26 | $46.92 (1.43%) | $46.98 | $46.22 | 2.15 M | $12.03 B |
| 06/22/2026 | $46.83 | $46.57 (-0.56%) | $47.09 | $46.14 | 2.87 M | $11.94 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.
