MGM(MGM)
MGM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $39.00 | $40.20 | $38.67 | $38.70 | 2.31M |
| 4/16/2026 | $38.20 | $39.00 | $38.10 | $38.49 | 3.75M |
| 4/15/2026 | $36.85 | $38.68 | $36.77 | $38.36 | 5.34M |
| 4/14/2026 | $35.75 | $37.16 | $35.75 | $36.73 | 4.97M |
| 4/13/2026 | $36.96 | $37.19 | $36.21 | $36.75 | 2.63M |
| 4/10/2026 | $36.74 | $37.43 | $36.50 | $37.32 | 3.71M |
| 4/9/2026 | $36.83 | $37.24 | $36.15 | $36.93 | 3.56M |
| 4/8/2026 | $39.01 | $39.23 | $37.03 | $37.10 | 5.12M |
| 4/7/2026 | $37.44 | $38.44 | $37.37 | $37.89 | 3.59M |
| 4/6/2026 | $36.63 | $37.64 | $36.26 | $37.60 | 2.94M |
| 4/2/2026 | $36.20 | $36.92 | $35.32 | $36.68 | 3.43M |
| 4/1/2026 | $37.45 | $37.67 | $36.51 | $36.78 | 4.08M |
| 3/31/2026 | $36.13 | $37.29 | $35.90 | $37.01 | 3.57M |
| 3/30/2026 | $36.32 | $36.88 | $35.38 | $35.62 | 3.40M |
| 3/27/2026 | $37.32 | $37.72 | $36.09 | $36.32 | 4.70M |
| 3/26/2026 | $37.59 | $37.97 | $36.90 | $37.57 | 5.13M |
| 3/25/2026 | $37.44 | $37.81 | $36.72 | $37.49 | 4.11M |
| 3/24/2026 | $36.80 | $37.36 | $36.58 | $37.11 | 6.47M |
| 3/23/2026 | $36.99 | $37.95 | $36.26 | $36.95 | 5.72M |
| 3/20/2026 | $36.87 | $37.09 | $35.20 | $35.37 | 9.07M |
| 3/19/2026 | $35.95 | $37.51 | $35.77 | $37.14 | 4.15M |
| 3/18/2026 | $36.56 | $37.24 | $36.28 | $36.37 | 3.43M |
| 3/17/2026 | $36.40 | $37.69 | $36.28 | $36.86 | 3.66M |
| 3/16/2026 | $37.22 | $37.25 | $35.86 | $35.98 | 5.87M |
| 3/13/2026 | $36.84 | $37.43 | $36.45 | $36.68 | 3.81M |
| 3/12/2026 | $35.50 | $36.88 | $35.30 | $36.30 | 4.45M |
| 3/11/2026 | $35.12 | $36.87 | $34.98 | $36.29 | 7.24M |
| 3/10/2026 | $35.37 | $35.83 | $34.88 | $35.00 | 3.91M |
| 3/9/2026 | $34.75 | $35.89 | $33.45 | $35.64 | 7.07M |
| 3/6/2026 | $36.40 | $36.57 | $35.24 | $35.57 | 4.60M |
| 3/5/2026 | $36.23 | $37.15 | $36.19 | $37.13 | 4.39M |
| 3/4/2026 | $35.94 | $36.99 | $35.68 | $36.68 | 4.41M |
| 3/3/2026 | $34.80 | $36.12 | $33.75 | $35.85 | 4.81M |
| 3/2/2026 | $35.78 | $36.18 | $34.82 | $35.72 | 4.59M |
| 2/27/2026 | $36.86 | $37.19 | $36.35 | $36.86 | 6.61M |
| 2/26/2026 | $36.00 | $38.00 | $35.82 | $37.62 | 7.33M |
| 2/25/2026 | $35.32 | $35.61 | $34.71 | $35.56 | 5.13M |
| 2/24/2026 | $34.40 | $35.42 | $34.25 | $35.05 | 3.32M |
| 2/23/2026 | $36.46 | $36.55 | $33.80 | $34.25 | 6.14M |
| 2/20/2026 | $36.33 | $37.04 | $35.82 | $36.79 | 3.70M |
| 2/19/2026 | $36.80 | $37.05 | $35.75 | $36.46 | 4.42M |
| 2/18/2026 | $34.56 | $37.30 | $34.48 | $37.19 | 5.58M |
| 2/17/2026 | $34.02 | $34.66 | $33.53 | $34.27 | 3.74M |
| 2/13/2026 | $34.07 | $34.98 | $33.67 | $34.14 | 4.02M |
| 2/12/2026 | $36.74 | $37.25 | $33.90 | $34.19 | 7.26M |
| 2/11/2026 | $37.43 | $37.81 | $36.24 | $36.36 | 3.61M |
| 2/10/2026 | $38.10 | $38.14 | $36.78 | $37.36 | 4.19M |
| 2/9/2026 | $37.67 | $38.10 | $37.17 | $38.06 | 4.23M |
| 2/6/2026 | $36.23 | $37.70 | $35.49 | $37.49 | 6.09M |
| 2/5/2026 | $35.98 | $36.61 | $34.77 | $36.28 | 10.48M |
| 2/4/2026 | $38.19 | $39.25 | $36.38 | $36.93 | 13.04M |
| 2/3/2026 | $33.22 | $34.98 | $33.22 | $34.17 | 6.23M |
| 2/2/2026 | $33.50 | $33.99 | $33.25 | $33.49 | 3.62M |
| 1/30/2026 | $33.23 | $33.55 | $32.53 | $33.54 | 4.76M |
| 1/29/2026 | $32.84 | $33.42 | $32.14 | $33.34 | 4.15M |
| 1/28/2026 | $33.59 | $33.88 | $32.72 | $32.75 | 4.42M |
| 1/27/2026 | $33.84 | $33.92 | $33.41 | $33.48 | 2.57M |
| 1/26/2026 | $33.97 | $34.33 | $33.87 | $34.10 | 3.09M |
| 1/23/2026 | $34.54 | $34.55 | $33.87 | $34.03 | 2.70M |
| 1/22/2026 | $34.24 | $34.84 | $34.01 | $34.42 | 3.24M |
| 1/21/2026 | $33.86 | $34.37 | $33.56 | $33.90 | 4.01M |
| 1/20/2026 | $34.54 | $34.54 | $33.21 | $33.60 | 4.73M |