MGM Resorts International (MGM) Charts

$31.47

south_east
-$0.33 (-1.04%)
Day's range
$30.72
Day's range
$31.62

5 DAY PERFORMANCE

-0.63%

1 MONTH PERFORMANCE

+3.66%

3 MONTH PERFORMANCE

-8.91%

6 MONTH PERFORMANCE

-24.00%

YEAR-TO-DATE PERFORMANCE

-9.18%

1 YEAR PERFORMANCE

-20.21%

MGM Resorts International Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $31.00 $31.47 (1.52%) $31.62 $30.72 5.34 M $9.30 B
04/29/2025 $32.00 $31.80 (-0.63%) $32.30 $31.34 4.49 M $9.47 B
04/28/2025 $31.88 $32.21 (1.04%) $32.72 $31.85 5.60 M $9.59 B
04/25/2025 $31.62 $31.67 (0.16%) $32.30 $31.36 4.63 M $9.43 B
04/24/2025 $30.75 $31.42 (2.18%) $31.57 $30.47 6.26 M $9.35 B
04/23/2025 $31.24 $30.77 (-1.5%) $32.33 $30.61 5.79 M $9.16 B
04/22/2025 $29.23 $30.28 (3.59%) $30.38 $29.19 5.49 M $9.01 B
04/21/2025 $28.66 $28.92 (0.91%) $29.11 $28.51 4.53 M $8.61 B
04/17/2025 $28.65 $28.90 (0.87%) $29.24 $28.36 4.33 M $8.61 B
04/16/2025 $29.41 $28.46 (-3.23%) $29.66 $28.12 6.45 M $8.47 B
04/15/2025 $29.62 $29.71 (0.3%) $30.16 $29.47 5.79 M $8.84 B
04/14/2025 $29.97 $29.62 (-1.17%) $30.04 $28.96 5.14 M $8.82 B
04/11/2025 $28.66 $29.35 (2.41%) $29.68 $28.36 4.81 M $8.74 B
04/10/2025 $29.22 $28.75 (-1.61%) $29.54 $27.78 7.32 M $8.56 B
04/09/2025 $25.63 $29.93 (16.78%) $30.24 $25.62 9.06 M $8.91 B
04/08/2025 $27.26 $25.79 (-5.39%) $27.76 $25.30 10.73 M $7.68 B
04/07/2025 $26.06 $26.30 (0.92%) $28.17 $25.53 11.38 M $7.83 B
04/04/2025 $26.88 $26.86 (-0.07%) $27.58 $25.61 11.28 M $7.99 B
04/03/2025 $28.91 $27.90 (-3.49%) $29.14 $27.50 13.21 M $8.30 B
04/02/2025 $29.47 $30.75 (4.34%) $30.94 $29.47 5.13 M $9.15 B
04/01/2025 $29.54 $29.94 (1.35%) $30.00 $28.97 6.45 M $8.91 B
03/31/2025 $29.74 $29.64 (-0.34%) $30.07 $28.63 7.02 M $8.82 B
03/28/2025 $31.26 $30.36 (-2.88%) $31.57 $30.23 6.50 M $9.04 B
03/27/2025 $31.89 $31.61 (-0.88%) $32.41 $31.60 4.01 M $9.41 B
03/26/2025 $31.95 $32.12 (0.53%) $32.33 $31.90 2.98 M $9.56 B
03/25/2025 $32.61 $32.04 (-1.75%) $32.68 $31.82 4.66 M $9.54 B
03/24/2025 $31.84 $32.42 (1.82%) $32.51 $31.75 5.30 M $9.65 B
03/21/2025 $32.02 $31.42 (-1.87%) $32.22 $31.16 13.13 M $9.35 B
03/20/2025 $32.57 $32.53 (-0.12%) $33.27 $32.44 4.76 M $9.68 B
03/19/2025 $32.04 $32.69 (2.03%) $32.94 $32.00 4.18 M $9.73 B
03/18/2025 $32.33 $31.86 (-1.45%) $32.48 $31.68 4.62 M $9.48 B
03/17/2025 $31.91 $32.42 (1.6%) $32.88 $31.84 5.13 M $9.65 B
03/14/2025 $30.85 $31.76 (2.95%) $31.84 $30.70 5.19 M $9.45 B
03/13/2025 $31.00 $30.16 (-2.71%) $31.48 $29.99 4.51 M $8.98 B
03/12/2025 $31.29 $30.99 (-0.96%) $31.76 $30.53 5.27 M $9.22 B
03/11/2025 $31.79 $31.29 (-1.57%) $32.04 $30.79 5.78 M $9.31 B
03/10/2025 $31.78 $31.89 (0.35%) $32.95 $31.56 9.08 M $9.49 B
03/07/2025 $31.36 $32.03 (2.14%) $32.38 $30.69 9.38 M $9.53 B
03/06/2025 $32.37 $31.64 (-2.26%) $32.72 $31.50 5.42 M $9.42 B
03/05/2025 $32.72 $32.83 (0.34%) $33.26 $32.14 4.23 M $9.77 B
03/04/2025 $32.77 $32.61 (-0.49%) $33.25 $31.60 6.15 M $9.71 B
03/03/2025 $35.21 $33.19 (-5.74%) $35.53 $33.19 4.90 M $9.88 B
02/28/2025 $34.62 $34.76 (0.4%) $35.09 $34.19 4.44 M $10.35 B
02/27/2025 $35.25 $34.67 (-1.65%) $35.42 $34.62 3.58 M $10.32 B
02/26/2025 $35.99 $35.17 (-2.28%) $36.17 $34.86 4.58 M $10.47 B
02/25/2025 $36.39 $35.52 (-2.39%) $36.50 $35.14 4.94 M $10.57 B
02/24/2025 $36.90 $36.37 (-1.44%) $36.90 $36.05 4.24 M $10.83 B
02/21/2025 $38.35 $36.00 (-6.13%) $38.44 $36.00 5.17 M $10.72 B
02/20/2025 $37.98 $38.30 (0.84%) $38.45 $37.83 3.23 M $11.40 B
02/19/2025 $37.78 $38.34 (1.48%) $38.46 $37.75 4.41 M $11.41 B
02/18/2025 $39.74 $38.07 (-4.2%) $39.75 $37.89 6.06 M $11.33 B
02/14/2025 $41.21 $39.81 (-3.4%) $41.32 $39.72 6.45 M $11.85 B
02/13/2025 $38.55 $40.37 (4.72%) $40.75 $38.05 17.99 M $12.02 B
02/12/2025 $34.29 $34.37 (0.23%) $34.67 $34.07 7.46 M $10.23 B
02/11/2025 $33.84 $34.27 (1.27%) $34.65 $33.84 3.68 M $10.20 B
02/10/2025 $34.60 $34.36 (-0.69%) $34.70 $33.79 4.36 M $10.23 B
02/07/2025 $34.75 $34.57 (-0.52%) $34.81 $34.21 4.18 M $10.29 B
02/06/2025 $34.39 $34.48 (0.26%) $34.97 $34.29 2.89 M $10.26 B
02/05/2025 $34.47 $34.24 (-0.67%) $34.63 $34.22 4.20 M $10.19 B
02/04/2025 $35.01 $34.55 (-1.31%) $35.05 $34.39 5.86 M $10.28 B
02/03/2025 $32.76 $34.15 (4.24%) $34.53 $32.67 5.54 M $10.16 B
01/31/2025 $34.55 $34.48 (-0.2%) $34.89 $34.17 5.01 M $10.26 B
01/30/2025 $34.40 $34.55 (0.44%) $35.05 $34.16 4.85 M $10.28 B