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 |