5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
-5.46%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-20.70%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.29 | $31.10 (-0.61%) | $31.74 | $30.53 | 3.31 M | $9.15 B |
| 03/11/2025 | $31.79 | $31.29 (-1.57%) | $32.04 | $30.79 | 5.77 M | $9.31 B |
| 03/10/2025 | $31.78 | $31.89 (0.35%) | $32.95 | $31.56 | 9.08 M | $9.49 B |
| 03/07/2025 | $31.36 | $32.03 (2.14%) | $32.38 | $30.69 | 9.38 M | $9.53 B |
| 03/06/2025 | $32.37 | $31.64 (-2.26%) | $32.72 | $31.50 | 5.42 M | $9.42 B |
| 03/05/2025 | $32.72 | $32.83 (0.34%) | $33.26 | $32.14 | 4.23 M | $9.77 B |
| 03/04/2025 | $32.77 | $32.61 (-0.49%) | $33.25 | $31.60 | 6.15 M | $9.71 B |
| 03/03/2025 | $35.21 | $33.19 (-5.74%) | $35.53 | $33.19 | 4.90 M | $9.88 B |
| 02/28/2025 | $34.62 | $34.76 (0.4%) | $35.09 | $34.19 | 4.44 M | $10.35 B |
| 02/27/2025 | $35.25 | $34.67 (-1.65%) | $35.42 | $34.62 | 3.58 M | $10.32 B |
| 02/26/2025 | $35.99 | $35.17 (-2.28%) | $36.17 | $34.86 | 4.58 M | $10.47 B |
| 02/25/2025 | $36.39 | $35.52 (-2.39%) | $36.50 | $35.14 | 4.94 M | $10.57 B |
| 02/24/2025 | $36.90 | $36.37 (-1.44%) | $36.90 | $36.05 | 4.24 M | $10.83 B |
| 02/21/2025 | $38.35 | $36.00 (-6.13%) | $38.44 | $36.00 | 5.17 M | $10.72 B |
| 02/20/2025 | $37.98 | $38.30 (0.84%) | $38.45 | $37.83 | 3.23 M | $11.40 B |
| 02/19/2025 | $37.78 | $38.34 (1.48%) | $38.46 | $37.75 | 4.41 M | $11.41 B |
| 02/18/2025 | $39.74 | $38.07 (-4.2%) | $39.75 | $37.89 | 6.06 M | $11.33 B |
| 02/14/2025 | $41.21 | $39.81 (-3.4%) | $41.32 | $39.72 | 6.45 M | $11.85 B |
| 02/13/2025 | $38.55 | $40.37 (4.72%) | $40.75 | $38.05 | 17.99 M | $12.02 B |
| 02/12/2025 | $34.29 | $34.37 (0.23%) | $34.67 | $34.07 | 7.46 M | $10.23 B |
| 02/11/2025 | $33.84 | $34.27 (1.27%) | $34.65 | $33.84 | 3.68 M | $10.20 B |
| 02/10/2025 | $34.60 | $34.36 (-0.69%) | $34.70 | $33.79 | 4.36 M | $10.23 B |
| 02/07/2025 | $34.75 | $34.57 (-0.52%) | $34.81 | $34.21 | 4.18 M | $10.39 B |
| 02/06/2025 | $34.39 | $34.48 (0.26%) | $34.97 | $34.29 | 2.89 M | $10.36 B |
| 02/05/2025 | $34.47 | $34.24 (-0.67%) | $34.63 | $34.22 | 4.20 M | $10.29 B |
| 02/04/2025 | $35.01 | $34.55 (-1.31%) | $35.05 | $34.39 | 5.86 M | $10.38 B |
| 02/03/2025 | $32.76 | $34.15 (4.24%) | $34.53 | $32.67 | 5.54 M | $10.26 B |
| 01/31/2025 | $34.55 | $34.48 (-0.2%) | $34.89 | $34.17 | 5.01 M | $10.36 B |
| 01/30/2025 | $34.40 | $34.55 (0.44%) | $35.05 | $34.16 | 4.85 M | $10.38 B |
| 01/29/2025 | $33.58 | $34.01 (1.28%) | $34.41 | $33.44 | 5.25 M | $10.22 B |
| 01/28/2025 | $33.71 | $33.50 (-0.62%) | $33.85 | $33.31 | 3.46 M | $10.07 B |
| 01/27/2025 | $32.79 | $33.56 (2.35%) | $33.76 | $32.78 | 5.50 M | $10.08 B |
| 01/24/2025 | $33.00 | $32.89 (-0.33%) | $33.23 | $32.83 | 2.85 M | $9.88 B |
| 01/23/2025 | $32.73 | $33.12 (1.19%) | $33.39 | $32.64 | 4.72 M | $9.95 B |
| 01/22/2025 | $33.33 | $32.81 (-1.56%) | $33.36 | $32.79 | 4.25 M | $9.86 B |
| 01/21/2025 | $33.00 | $33.35 (1.06%) | $33.58 | $32.96 | 5.02 M | $10.02 B |
| 01/17/2025 | $33.45 | $32.85 (-1.79%) | $33.75 | $32.77 | 4.59 M | $9.87 B |
| 01/16/2025 | $32.85 | $33.13 (0.85%) | $33.41 | $32.83 | 3.93 M | $9.96 B |
| 01/15/2025 | $33.85 | $33.00 (-2.51%) | $34.05 | $32.84 | 5.05 M | $9.92 B |
| 01/14/2025 | $32.40 | $33.10 (2.16%) | $33.13 | $32.07 | 6.10 M | $9.95 B |
| 01/13/2025 | $31.80 | $32.33 (1.67%) | $32.43 | $31.61 | 5.17 M | $9.72 B |
| 01/10/2025 | $32.31 | $31.87 (-1.36%) | $32.35 | $31.85 | 5.91 M | $9.58 B |
| 01/08/2025 | $33.06 | $32.69 (-1.12%) | $33.20 | $32.50 | 4.49 M | $9.82 B |
| 01/07/2025 | $34.18 | $33.23 (-2.78%) | $34.39 | $33.09 | 4.90 M | $9.99 B |
| 01/06/2025 | $34.53 | $33.94 (-1.71%) | $34.77 | $33.74 | 6.04 M | $10.20 B |
| 01/03/2025 | $33.81 | $34.09 (0.83%) | $34.23 | $33.58 | 3.32 M | $10.24 B |
| 01/02/2025 | $34.89 | $33.66 (-3.53%) | $35.13 | $33.54 | 4.25 M | $10.11 B |
| 12/31/2024 | $34.54 | $34.65 (0.32%) | $34.98 | $34.41 | 2.92 M | $10.41 B |
| 12/30/2024 | $34.42 | $34.35 (-0.2%) | $34.78 | $34.11 | 3.24 M | $10.32 B |
| 12/27/2024 | $34.61 | $34.77 (0.46%) | $35.14 | $34.59 | 2.52 M | $10.45 B |
| 12/26/2024 | $34.51 | $34.89 (1.1%) | $35.14 | $34.46 | 2.47 M | $10.48 B |
| 12/24/2024 | $34.29 | $34.74 (1.31%) | $34.82 | $34.14 | 1.87 M | $10.44 B |
| 12/23/2024 | $34.00 | $34.29 (0.85%) | $34.43 | $33.78 | 3.74 M | $10.30 B |
| 12/20/2024 | $33.38 | $34.16 (2.34%) | $34.83 | $33.37 | 8.75 M | $10.27 B |
| 12/19/2024 | $34.10 | $33.44 (-1.94%) | $34.38 | $33.28 | 5.12 M | $10.05 B |
| 12/18/2024 | $35.54 | $33.80 (-4.9%) | $35.83 | $33.75 | 4.29 M | $10.16 B |
| 12/17/2024 | $35.09 | $35.37 (0.8%) | $35.88 | $35.04 | 3.94 M | $10.63 B |
| 12/16/2024 | $36.05 | $35.28 (-2.14%) | $36.37 | $35.10 | 5.60 M | $10.60 B |
| 12/13/2024 | $36.81 | $36.25 (-1.52%) | $36.91 | $36.20 | 2.84 M | $10.89 B |
| 12/12/2024 | $36.80 | $36.80 (0%) | $37.68 | $36.70 | 4.00 M | $11.06 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.
