5 DAY PERFORMANCE
-24.05%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
-5.06%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+5.57%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $38.62 | $38.21 (-1.06%) | $39.10 | $38.01 | 4.22 M | $9.80 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 | $10.14 B |
| 04/23/2026 | $39.41 | $38.94 (-1.19%) | $39.59 | $38.34 | 3.00 M | $9.98 B |
| 04/22/2026 | $39.39 | $39.24 (-0.38%) | $39.67 | $38.81 | 3.00 M | $10.06 B |
| 04/21/2026 | $39.50 | $39.11 (-0.99%) | $40.46 | $39.04 | 2.80 M | $10.03 B |
| 04/20/2026 | $38.40 | $39.40 (2.6%) | $39.41 | $37.88 | 3.44 M | $10.10 B |
| 04/17/2026 | $39.00 | $38.59 (-1.05%) | $40.20 | $38.49 | 4.32 M | $9.89 B |
| 04/16/2026 | $38.20 | $38.49 (0.76%) | $39.00 | $38.10 | 3.75 M | $9.87 B |
| 04/15/2026 | $36.85 | $38.36 (4.1%) | $38.68 | $36.77 | 5.34 M | $9.83 B |
| 04/14/2026 | $35.75 | $36.73 (2.74%) | $37.16 | $35.75 | 4.97 M | $9.42 B |
| 04/13/2026 | $36.96 | $36.75 (-0.57%) | $37.19 | $36.21 | 2.63 M | $9.42 B |
| 04/10/2026 | $36.74 | $37.32 (1.58%) | $37.43 | $36.50 | 3.71 M | $9.57 B |
| 04/09/2026 | $36.83 | $36.93 (0.27%) | $37.24 | $36.15 | 3.56 M | $9.47 B |
| 04/08/2026 | $39.01 | $37.10 (-4.9%) | $39.23 | $37.03 | 5.12 M | $9.51 B |
| 04/07/2026 | $37.44 | $37.89 (1.2%) | $38.44 | $37.37 | 3.59 M | $9.71 B |
| 04/06/2026 | $36.63 | $37.60 (2.65%) | $37.64 | $36.26 | 2.94 M | $9.64 B |
| 04/02/2026 | $36.20 | $36.68 (1.33%) | $36.92 | $35.32 | 3.43 M | $9.40 B |
| 04/01/2026 | $37.45 | $36.78 (-1.79%) | $37.67 | $36.51 | 4.08 M | $9.43 B |
| 03/31/2026 | $36.13 | $37.01 (2.44%) | $37.29 | $35.90 | 3.57 M | $9.49 B |
| 03/30/2026 | $36.32 | $35.62 (-1.93%) | $36.88 | $35.38 | 3.40 M | $9.13 B |
| 03/27/2026 | $37.32 | $36.32 (-2.68%) | $37.72 | $36.09 | 4.70 M | $9.31 B |
| 03/26/2026 | $37.59 | $37.57 (-0.05%) | $37.97 | $36.90 | 5.13 M | $9.63 B |
| 03/25/2026 | $37.44 | $37.49 (0.13%) | $37.81 | $36.72 | 4.11 M | $9.61 B |
| 03/24/2026 | $36.80 | $37.11 (0.84%) | $37.36 | $36.58 | 6.47 M | $9.51 B |
| 03/23/2026 | $36.99 | $36.95 (-0.11%) | $37.95 | $36.26 | 5.72 M | $9.47 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.
