5 DAY PERFORMANCE
-20.01%
1 MONTH PERFORMANCE
-23.56%
3 MONTH PERFORMANCE
-6.45%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+2.71%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $44.41 | $44.70 (0.65%) | $45.27 | $44.36 | 2.59 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 |
| 06/18/2026 | $47.60 | $46.84 (-1.6%) | $48.18 | $46.71 | 5.36 M | $12.01 B |
| 06/17/2026 | $47.97 | $46.94 (-2.15%) | $48.30 | $46.94 | 3.76 M | $12.03 B |
| 06/16/2026 | $49.35 | $47.98 (-2.78%) | $49.45 | $47.70 | 3.42 M | $12.30 B |
| 06/15/2026 | $49.25 | $48.62 (-1.28%) | $49.81 | $48.52 | 4.96 M | $12.46 B |
| 06/12/2026 | $48.15 | $48.97 (1.7%) | $49.36 | $47.94 | 4.81 M | $12.55 B |
| 06/11/2026 | $46.84 | $47.22 (0.81%) | $47.29 | $46.49 | 2.18 M | $12.10 B |
| 06/10/2026 | $46.68 | $46.91 (0.49%) | $47.37 | $46.59 | 2.20 M | $12.03 B |
| 06/09/2026 | $47.39 | $47.15 (-0.51%) | $48.04 | $46.16 | 4.16 M | $12.09 B |
| 06/08/2026 | $47.48 | $47.26 (-0.46%) | $47.72 | $47.07 | 3.04 M | $12.12 B |
| 06/05/2026 | $48.12 | $47.51 (-1.27%) | $48.21 | $47.20 | 3.27 M | $12.18 B |
| 06/04/2026 | $48.72 | $47.94 (-1.6%) | $48.72 | $47.67 | 3.69 M | $12.29 B |
| 06/03/2026 | $48.08 | $48.30 (0.46%) | $48.75 | $47.71 | 5.91 M | $12.38 B |
| 06/02/2026 | $50.50 | $48.36 (-4.24%) | $50.50 | $48.22 | 9.84 M | $12.40 B |
| 06/01/2026 | $48.46 | $50.69 (4.6%) | $51.59 | $48.30 | 27.68 M | $12.99 B |
| 05/29/2026 | $43.00 | $43.67 (1.56%) | $44.28 | $42.72 | 6.90 M | $11.19 B |
| 05/28/2026 | $41.93 | $42.93 (2.38%) | $43.20 | $41.18 | 6.41 M | $11.01 B |
| 05/27/2026 | $40.32 | $41.95 (4.04%) | $42.71 | $40.32 | 10.05 M | $10.75 B |
| 05/26/2026 | $38.45 | $38.45 (0%) | $38.58 | $37.91 | 3.00 M | $9.86 B |
| 05/22/2026 | $37.74 | $38.40 (1.75%) | $38.75 | $37.72 | 4.84 M | $9.84 B |
| 05/21/2026 | $36.18 | $37.66 (4.09%) | $37.81 | $35.38 | 5.79 M | $9.65 B |
| 05/20/2026 | $35.85 | $36.51 (1.84%) | $36.85 | $35.32 | 4.29 M | $9.36 B |
| 05/19/2026 | $37.00 | $36.02 (-2.65%) | $37.17 | $36.01 | 4.94 M | $9.23 B |
| 05/18/2026 | $37.23 | $37.09 (-0.38%) | $37.52 | $36.74 | 3.69 M | $9.51 B |
| 05/15/2026 | $36.86 | $36.97 (0.3%) | $37.22 | $36.36 | 4.86 M | $9.48 B |
| 05/14/2026 | $37.85 | $36.81 (-2.75%) | $38.10 | $36.60 | 6.02 M | $9.44 B |
| 05/13/2026 | $37.08 | $37.41 (0.89%) | $37.82 | $36.85 | 3.95 M | $9.59 B |
| 05/12/2026 | $37.31 | $36.90 (-1.1%) | $38.01 | $36.74 | 6.01 M | $9.46 B |
| 05/11/2026 | $38.71 | $37.30 (-3.64%) | $38.72 | $37.28 | 4.71 M | $9.56 B |
| 05/08/2026 | $38.39 | $38.79 (1.04%) | $38.91 | $37.92 | 3.75 M | $9.94 B |
| 05/07/2026 | $38.47 | $38.11 (-0.94%) | $38.72 | $37.22 | 4.90 M | $9.77 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.
