5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
+9.11%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-9.98%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $34.02 | $34.27 (0.73%) | $34.62 | $33.53 | 3.07 M | $8.98 B |
| 02/13/2026 | $34.07 | $34.14 (0.21%) | $34.98 | $33.67 | 4.02 M | $9.04 B |
| 02/12/2026 | $36.74 | $34.19 (-6.94%) | $37.25 | $33.90 | 7.26 M | $9.06 B |
| 02/11/2026 | $37.43 | $36.36 (-2.86%) | $37.81 | $36.24 | 3.61 M | $9.63 B |
| 02/10/2026 | $38.10 | $37.36 (-1.94%) | $38.14 | $36.78 | 4.19 M | $9.90 B |
| 02/09/2026 | $37.67 | $38.06 (1.04%) | $38.10 | $37.17 | 4.23 M | $10.08 B |
| 02/06/2026 | $36.23 | $37.49 (3.48%) | $37.70 | $35.49 | 6.09 M | $9.93 B |
| 02/05/2026 | $35.98 | $36.28 (0.83%) | $36.61 | $34.77 | 10.48 M | $9.61 B |
| 02/04/2026 | $38.19 | $36.93 (-3.3%) | $39.25 | $36.38 | 13.04 M | $9.88 B |
| 02/03/2026 | $33.22 | $34.17 (2.86%) | $34.98 | $33.22 | 6.23 M | $9.14 B |
| 02/02/2026 | $33.50 | $33.49 (-0.03%) | $33.99 | $33.25 | 3.62 M | $8.96 B |
| 01/30/2026 | $33.23 | $33.54 (0.93%) | $33.55 | $32.53 | 4.76 M | $9.14 B |
| 01/29/2026 | $32.84 | $33.34 (1.52%) | $33.42 | $32.14 | 4.15 M | $9.09 B |
| 01/28/2026 | $33.59 | $32.75 (-2.5%) | $33.88 | $32.72 | 4.42 M | $8.92 B |
| 01/27/2026 | $33.84 | $33.48 (-1.06%) | $33.92 | $33.41 | 2.57 M | $9.12 B |
| 01/26/2026 | $33.97 | $34.10 (0.38%) | $34.33 | $33.87 | 3.09 M | $9.29 B |
| 01/23/2026 | $34.54 | $34.03 (-1.48%) | $34.55 | $33.87 | 2.70 M | $9.27 B |
| 01/22/2026 | $34.24 | $34.42 (0.53%) | $34.84 | $34.01 | 3.24 M | $9.38 B |
| 01/21/2026 | $33.86 | $33.90 (0.12%) | $34.37 | $33.56 | 4.01 M | $9.24 B |
| 01/20/2026 | $34.54 | $33.60 (-2.72%) | $34.54 | $33.21 | 4.73 M | $9.16 B |
| 01/16/2026 | $34.82 | $34.98 (0.46%) | $35.23 | $34.34 | 5.31 M | $9.53 B |
| 01/15/2026 | $34.47 | $35.41 (2.73%) | $35.47 | $34.14 | 4.36 M | $9.65 B |
| 01/14/2026 | $34.46 | $34.41 (-0.15%) | $34.76 | $34.08 | 4.28 M | $9.38 B |
| 01/13/2026 | $34.67 | $34.65 (-0.06%) | $35.06 | $33.90 | 4.20 M | $9.44 B |
| 01/12/2026 | $34.05 | $34.82 (2.26%) | $34.85 | $33.90 | 4.56 M | $9.49 B |
| 01/09/2026 | $35.68 | $34.45 (-3.45%) | $35.81 | $34.31 | 5.33 M | $9.39 B |
| 01/08/2026 | $33.91 | $35.15 (3.66%) | $36.03 | $33.85 | 7.26 M | $9.58 B |
| 01/07/2026 | $35.50 | $34.12 (-3.89%) | $35.65 | $34.10 | 7.18 M | $9.30 B |
| 01/06/2026 | $36.03 | $35.74 (-0.8%) | $36.33 | $35.36 | 5.57 M | $9.74 B |
| 01/05/2026 | $36.06 | $35.96 (-0.28%) | $37.29 | $35.72 | 6.41 M | $9.80 B |
| 01/02/2026 | $36.63 | $36.49 (-0.38%) | $36.65 | $36.12 | 4.24 M | $9.94 B |
| 12/31/2025 | $36.67 | $36.49 (-0.49%) | $36.88 | $36.33 | 2.58 M | $9.94 B |
| 12/30/2025 | $37.07 | $36.73 (-0.92%) | $37.27 | $36.67 | 2.29 M | $10.01 B |
| 12/29/2025 | $37.43 | $37.16 (-0.72%) | $37.68 | $36.98 | 3.24 M | $10.13 B |
| 12/26/2025 | $37.24 | $37.68 (1.18%) | $37.74 | $37.20 | 2.60 M | $10.27 B |
| 12/24/2025 | $36.82 | $37.09 (0.73%) | $37.25 | $36.80 | 1.70 M | $10.11 B |
| 12/23/2025 | $37.54 | $36.97 (-1.52%) | $37.64 | $36.88 | 3.10 M | $10.07 B |
| 12/22/2025 | $37.47 | $37.55 (0.21%) | $37.74 | $37.20 | 3.04 M | $10.23 B |
| 12/19/2025 | $36.77 | $37.30 (1.44%) | $37.60 | $36.77 | 4.32 M | $10.16 B |
| 12/18/2025 | $36.40 | $36.77 (1.02%) | $37.08 | $36.30 | 4.16 M | $10.02 B |
| 12/17/2025 | $36.38 | $36.20 (-0.49%) | $36.70 | $36.00 | 4.44 M | $9.87 B |
| 12/16/2025 | $37.32 | $36.84 (-1.29%) | $37.57 | $36.74 | 3.87 M | $10.04 B |
| 12/15/2025 | $37.69 | $37.38 (-0.82%) | $37.93 | $36.75 | 4.86 M | $10.19 B |
| 12/12/2025 | $38.00 | $37.40 (-1.58%) | $38.19 | $37.31 | 3.30 M | $10.19 B |
| 12/11/2025 | $37.26 | $37.44 (0.48%) | $37.84 | $37.13 | 3.67 M | $10.20 B |
| 12/10/2025 | $36.38 | $37.20 (2.25%) | $37.64 | $36.21 | 5.62 M | $10.14 B |
| 12/09/2025 | $35.09 | $35.89 (2.28%) | $35.96 | $35.06 | 3.30 M | $9.78 B |
| 12/08/2025 | $36.10 | $35.32 (-2.16%) | $36.41 | $35.22 | 3.00 M | $9.63 B |
| 12/05/2025 | $35.42 | $36.07 (1.84%) | $36.81 | $35.27 | 6.64 M | $9.83 B |
| 12/04/2025 | $35.62 | $35.39 (-0.65%) | $35.63 | $34.87 | 3.39 M | $9.64 B |
| 12/03/2025 | $35.40 | $35.54 (0.4%) | $35.95 | $35.29 | 2.50 M | $9.69 B |
| 12/02/2025 | $35.48 | $35.34 (-0.39%) | $35.67 | $34.86 | 3.55 M | $9.63 B |
| 12/01/2025 | $35.40 | $35.44 (0.11%) | $35.83 | $35.16 | 4.75 M | $9.66 B |
| 11/28/2025 | $34.87 | $35.29 (1.2%) | $35.62 | $34.87 | 1.86 M | $9.62 B |
| 11/26/2025 | $34.12 | $34.78 (1.93%) | $34.97 | $34.05 | 4.34 M | $9.48 B |
| 11/25/2025 | $32.53 | $34.14 (4.95%) | $34.41 | $32.52 | 6.52 M | $9.30 B |
| 11/24/2025 | $32.78 | $32.38 (-1.22%) | $32.98 | $32.26 | 5.15 M | $8.82 B |
| 11/21/2025 | $30.82 | $32.55 (5.61%) | $32.84 | $30.60 | 8.33 M | $8.87 B |
| 11/20/2025 | $31.31 | $30.76 (-1.76%) | $32.02 | $30.68 | 4.44 M | $8.38 B |
| 11/19/2025 | $31.50 | $31.10 (-1.27%) | $31.50 | $30.91 | 4.14 M | $8.48 B |
| 11/18/2025 | $30.65 | $31.41 (2.48%) | $31.83 | $30.55 | 4.99 M | $8.56 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.
