MGM Resorts InternationalMGMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $34.82 | $35.23 | $34.34 | $34.98 | 5.31M |
| 1/15/2026 | $34.47 | $35.47 | $34.14 | $35.41 | 4.36M |
| 1/14/2026 | $34.46 | $34.76 | $34.08 | $34.41 | 4.28M |
| 1/13/2026 | $34.67 | $35.06 | $33.90 | $34.65 | 4.20M |
| 1/12/2026 | $34.05 | $34.85 | $33.90 | $34.82 | 4.56M |
| 1/9/2026 | $35.68 | $35.81 | $34.31 | $34.45 | 5.33M |
| 1/8/2026 | $33.91 | $36.03 | $33.85 | $35.15 | 7.26M |
| 1/7/2026 | $35.50 | $35.65 | $34.10 | $34.12 | 7.18M |
| 1/6/2026 | $36.03 | $36.33 | $35.36 | $35.74 | 5.57M |
| 1/5/2026 | $36.06 | $37.29 | $35.72 | $35.96 | 6.41M |
| 1/2/2026 | $36.63 | $36.65 | $36.12 | $36.49 | 4.24M |
| 12/31/2025 | $36.67 | $36.88 | $36.33 | $36.49 | 2.58M |
| 12/30/2025 | $37.07 | $37.27 | $36.67 | $36.73 | 2.29M |
| 12/29/2025 | $37.43 | $37.68 | $36.98 | $37.16 | 3.24M |
| 12/26/2025 | $37.24 | $37.74 | $37.20 | $37.68 | 2.60M |
| 12/24/2025 | $36.82 | $37.25 | $36.80 | $37.09 | 1.70M |
| 12/23/2025 | $37.54 | $37.64 | $36.88 | $36.97 | 3.10M |
| 12/22/2025 | $37.47 | $37.74 | $37.20 | $37.55 | 3.04M |
| 12/19/2025 | $36.77 | $37.60 | $36.77 | $37.30 | 4.32M |
| 12/18/2025 | $36.40 | $37.08 | $36.30 | $36.77 | 4.16M |
| 12/17/2025 | $36.38 | $36.70 | $36.00 | $36.20 | 4.44M |
| 12/16/2025 | $37.32 | $37.57 | $36.74 | $36.84 | 3.87M |
| 12/15/2025 | $37.69 | $37.93 | $36.75 | $37.38 | 4.86M |
| 12/12/2025 | $38.00 | $38.19 | $37.31 | $37.40 | 3.30M |
| 12/11/2025 | $37.26 | $37.84 | $37.13 | $37.44 | 3.67M |
| 12/10/2025 | $36.38 | $37.64 | $36.21 | $37.20 | 5.62M |
| 12/9/2025 | $35.09 | $35.96 | $35.06 | $35.89 | 3.30M |
| 12/8/2025 | $36.10 | $36.41 | $35.22 | $35.32 | 3.00M |
| 12/5/2025 | $35.42 | $36.81 | $35.27 | $36.07 | 6.64M |
| 12/4/2025 | $35.62 | $35.63 | $34.87 | $35.39 | 3.39M |
| 12/3/2025 | $35.40 | $35.95 | $35.29 | $35.54 | 2.50M |
| 12/2/2025 | $35.48 | $35.67 | $34.86 | $35.34 | 3.55M |
| 12/1/2025 | $35.40 | $35.83 | $35.16 | $35.44 | 4.75M |
| 11/28/2025 | $34.87 | $35.62 | $34.87 | $35.29 | 1.86M |
| 11/26/2025 | $34.12 | $34.97 | $34.05 | $34.78 | 4.34M |
| 11/25/2025 | $32.53 | $34.41 | $32.52 | $34.14 | 6.52M |
| 11/24/2025 | $32.78 | $32.98 | $32.26 | $32.38 | 5.15M |
| 11/21/2025 | $30.82 | $32.84 | $30.60 | $32.55 | 8.33M |
| 11/20/2025 | $31.31 | $32.02 | $30.68 | $30.76 | 4.44M |
| 11/19/2025 | $31.50 | $31.50 | $30.91 | $31.10 | 4.14M |
| 11/18/2025 | $30.65 | $31.83 | $30.55 | $31.41 | 4.99M |
| 11/17/2025 | $32.04 | $32.21 | $30.94 | $31.39 | 6.54M |