5 DAY PERFORMANCE
+18.99%
1 MONTH PERFORMANCE
+18.16%
3 MONTH PERFORMANCE
-19.91%
6 MONTH PERFORMANCE
-5.96%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+11.37%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.24 | $31.63 (-4.84%) | $33.24 | $31.56 | 2.13 M | |
| 11/04/2026 | $32.25 | $32.82 (1.77%) | $32.96 | $32.14 | 8.49 M | $8.27 B |
| 11/03/2026 | $30.88 | $31.02 (0.45%) | $31.56 | $30.41 | 8.34 M | $7.82 B |
| 11/02/2026 | $30.23 | $30.56 (1.09%) | $31.06 | $29.95 | 7.84 M | $7.70 B |
| 10/30/2026 | $28.83 | $29.96 (3.92%) | $29.97 | $28.38 | 9.94 M | $7.55 B |
| 10/29/2026 | $27.22 | $28.83 (5.91%) | $28.87 | $26.71 | 11.14 M | $7.26 B |
| 10/28/2026 | $28.50 | $27.27 (-4.32%) | $28.80 | $27.20 | 8.34 M | $6.87 B |
| 10/27/2026 | $28.56 | $27.99 (-2%) | $28.71 | $27.85 | 4.18 M | $7.05 B |
| 10/26/2026 | $28.30 | $28.54 (0.85%) | $28.77 | $28.23 | 5.15 M | $7.19 B |
| 10/23/2026 | $28.88 | $28.06 (-2.84%) | $29.50 | $27.69 | 5.71 M | $7.13 B |
| 10/22/2026 | $28.84 | $29.50 (2.29%) | $29.71 | $28.72 | 5.38 M | $7.49 B |
| 10/21/2026 | $28.95 | $28.87 (-0.28%) | $29.09 | $28.61 | 3.71 M | $7.33 B |
| 10/20/2026 | $28.40 | $28.90 (1.76%) | $28.94 | $28.23 | 3.39 M | $7.34 B |
| 10/19/2026 | $28.30 | $28.47 (0.6%) | $29.25 | $27.94 | 4.63 M | $7.23 B |
| 10/16/2026 | $29.68 | $28.60 (-3.64%) | $29.81 | $28.43 | 5.91 M | $7.26 B |
| 10/15/2026 | $29.25 | $29.48 (0.79%) | $29.76 | $29.10 | 4.76 M | $7.49 B |
| 10/14/2026 | $29.39 | $28.96 (-1.46%) | $29.66 | $28.73 | 4.23 M | $7.36 B |
| 10/13/2026 | $29.49 | $29.40 (-0.31%) | $29.79 | $29.09 | 3.69 M | $7.47 B |
| 10/12/2026 | $29.19 | $29.32 (0.45%) | $29.35 | $28.72 | 4.80 M | $7.45 B |
| 10/09/2026 | $30.26 | $29.27 (-3.27%) | $30.39 | $29.22 | 5.47 M | $7.44 B |
| 10/08/2026 | $29.80 | $30.01 (0.7%) | $30.42 | $29.60 | 5.34 M | $7.62 B |
| 10/07/2026 | $30.20 | $30.00 (-0.66%) | $30.49 | $29.62 | 5.40 M | $7.62 B |
| 10/06/2026 | $30.49 | $30.54 (0.16%) | $31.00 | $30.34 | 4.24 M | $7.76 B |
| 10/05/2026 | $30.67 | $30.17 (-1.63%) | $31.03 | $30.05 | 5.05 M | $7.66 B |
| 10/02/2026 | $30.60 | $30.48 (-0.39%) | $30.64 | $29.92 | 4.09 M | $7.74 B |
| 10/01/2026 | $31.12 | $30.47 (-2.09%) | $31.19 | $30.11 | 5.09 M | $7.74 B |
| 09/30/2026 | $31.75 | $31.05 (-2.2%) | $31.80 | $30.96 | 6.18 M | $7.89 B |
| 09/29/2026 | $32.10 | $31.52 (-1.81%) | $32.22 | $31.40 | 5.37 M | $8.01 B |
| 09/28/2026 | $32.69 | $31.86 (-2.54%) | $32.88 | $31.72 | 9.36 M | $8.09 B |
| 09/25/2026 | $33.99 | $32.58 (-4.15%) | $34.50 | $32.28 | 11.26 M | $8.28 B |
| 09/24/2026 | $33.87 | $33.69 (-0.53%) | $34.54 | $33.43 | 19.88 M | $8.56 B |
| 09/23/2026 | $38.54 | $37.85 (-1.79%) | $38.98 | $37.64 | 3.22 M | $9.61 B |
| 09/22/2026 | $38.97 | $38.90 (-0.18%) | $39.43 | $38.43 | 3.54 M | $9.88 B |
| 09/21/2026 | $38.25 | $38.73 (1.25%) | $38.78 | $37.52 | 2.46 M | $9.84 B |
| 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 |
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.
