-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
-4.64% -
3 MONTH PERFORMANCE
-2.90% -
6 MONTH PERFORMANCE
-2.90% -
YEAR-TO-DATE PERFORMANCE
-15.40% -
1 YEAR PERFORMANCE
-6.32%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $37.80 | $37.80 (0%) | $38.22 | $37.59 | 2.90 M | $11.36 B |
| 11/21/2024 | $37.54 | $38.01 (1.25%) | $38.08 | $37.26 | 2.57 M | $11.42 B |
| 11/20/2024 | $37.21 | $37.51 (0.81%) | $37.55 | $36.62 | 3.21 M | $11.27 B |
| 11/19/2024 | $36.61 | $37.27 (1.8%) | $37.29 | $36.30 | 2.45 M | $11.20 B |
| 11/18/2024 | $37.66 | $37.15 (-1.35%) | $37.66 | $36.67 | 3.34 M | $11.16 B |
| 11/15/2024 | $37.57 | $37.28 (-0.77%) | $37.57 | $36.80 | 3.36 M | $11.20 B |
| 11/14/2024 | $38.16 | $37.52 (-1.68%) | $38.59 | $37.52 | 3.26 M | $11.27 B |
| 11/13/2024 | $36.70 | $37.98 (3.49%) | $38.20 | $36.65 | 5.44 M | $11.41 B |
| 11/12/2024 | $36.36 | $36.75 (1.07%) | $36.95 | $35.74 | 6.18 M | $11.04 B |
| 11/11/2024 | $36.84 | $36.72 (-0.33%) | $37.08 | $36.35 | 3.51 M | $11.03 B |
| 11/08/2024 | $37.30 | $36.69 (-1.64%) | $37.53 | $36.33 | 4.37 M | $11.03 B |
| 11/07/2024 | $37.69 | $37.67 (-0.05%) | $38.42 | $37.40 | 3.00 M | $11.32 B |
| 11/06/2024 | $37.80 | $37.43 (-0.98%) | $38.34 | $37.43 | 5.55 M | $11.25 B |
| 11/05/2024 | $36.08 | $36.23 (0.42%) | $36.53 | $35.56 | 4.22 M | $10.89 B |
| 11/04/2024 | $36.45 | $36.40 (-0.14%) | $37.36 | $36.22 | 3.59 M | $10.94 B |
| 11/01/2024 | $37.37 | $36.41 (-2.57%) | $37.97 | $36.40 | 6.30 M | $10.94 B |
| 10/31/2024 | $38.77 | $36.87 (-4.9%) | $39.16 | $36.26 | 13.59 M | $11.08 B |
| 10/30/2024 | $41.46 | $41.41 (-0.12%) | $42.07 | $41.15 | 6.41 M | $12.44 B |
| 10/29/2024 | $41.50 | $41.99 (1.18%) | $42.54 | $41.43 | 5.06 M | $12.62 B |
| 10/28/2024 | $40.76 | $41.72 (2.36%) | $41.91 | $40.63 | 3.28 M | $12.54 B |
| 10/25/2024 | $40.56 | $40.36 (-0.49%) | $40.82 | $40.12 | 2.35 M | $12.56 B |
| 10/24/2024 | $39.96 | $40.10 (0.35%) | $40.28 | $39.49 | 2.79 M | $12.48 B |
| 10/23/2024 | $40.28 | $39.64 (-1.59%) | $40.31 | $39.60 | 3.05 M | $12.34 B |
| 10/22/2024 | $40.66 | $40.52 (-0.34%) | $40.66 | $40.00 | 2.68 M | $12.61 B |
| 10/21/2024 | $41.11 | $40.48 (-1.53%) | $41.19 | $40.14 | 2.99 M | $12.60 B |
| 10/18/2024 | $40.98 | $41.19 (0.51%) | $41.44 | $40.64 | 3.44 M | $12.82 B |
| 10/17/2024 | $39.58 | $40.58 (2.53%) | $40.60 | $39.58 | 3.41 M | $12.63 B |
| 10/16/2024 | $39.69 | $39.90 (0.53%) | $39.98 | $39.39 | 2.59 M | $12.42 B |
| 10/15/2024 | $40.14 | $39.39 (-1.87%) | $40.37 | $39.34 | 2.80 M | $12.26 B |
| 10/14/2024 | $39.24 | $40.24 (2.55%) | $40.29 | $39.20 | 3.11 M | $12.52 B |
| 10/11/2024 | $39.52 | $39.66 (0.35%) | $40.23 | $39.52 | 2.34 M | $12.34 B |
| 10/10/2024 | $39.97 | $39.59 (-0.95%) | $40.04 | $39.48 | 2.68 M | $12.32 B |
| 10/09/2024 | $39.66 | $40.18 (1.31%) | $40.34 | $39.55 | 3.10 M | $12.50 B |
| 10/08/2024 | $40.35 | $39.81 (-1.34%) | $40.39 | $38.44 | 5.04 M | $12.39 B |
| 10/07/2024 | $40.50 | $41.10 (1.48%) | $41.64 | $40.43 | 4.53 M | $12.79 B |
| 10/04/2024 | $40.34 | $40.43 (0.22%) | $40.47 | $39.75 | 3.64 M | $12.58 B |
| 10/03/2024 | $39.12 | $39.67 (1.41%) | $39.69 | $38.63 | 3.53 M | $12.34 B |
| 10/02/2024 | $38.59 | $39.62 (2.67%) | $39.76 | $38.50 | 4.41 M | $12.33 B |
| 10/01/2024 | $38.80 | $38.62 (-0.46%) | $39.00 | $37.98 | 4.12 M | $12.02 B |
| 09/30/2024 | $39.59 | $39.09 (-1.26%) | $39.78 | $38.83 | 3.97 M | $12.16 B |
| 09/27/2024 | $38.80 | $39.62 (2.11%) | $40.16 | $38.70 | 5.68 M | $12.33 B |
| 09/26/2024 | $38.18 | $38.31 (0.34%) | $38.58 | $37.76 | 4.58 M | $11.92 B |
| 09/25/2024 | $37.30 | $37.18 (-0.32%) | $37.86 | $37.02 | 3.81 M | $11.57 B |
| 09/24/2024 | $37.67 | $37.35 (-0.85%) | $38.30 | $36.92 | 6.16 M | $11.62 B |
| 09/23/2024 | $37.30 | $36.85 (-1.21%) | $37.60 | $36.54 | 6.79 M | $11.47 B |
| 09/20/2024 | $37.67 | $37.31 (-0.96%) | $37.75 | $36.72 | 11.29 M | $11.61 B |
| 09/19/2024 | $37.90 | $37.75 (-0.4%) | $38.23 | $37.47 | 6.00 M | $11.75 B |
| 09/18/2024 | $37.37 | $36.96 (-1.1%) | $37.94 | $36.78 | 6.72 M | $11.50 B |
| 09/17/2024 | $37.04 | $37.21 (0.46%) | $37.23 | $36.57 | 4.73 M | $11.58 B |
| 09/16/2024 | $36.50 | $36.44 (-0.16%) | $36.89 | $35.89 | 5.06 M | $11.34 B |
| 09/13/2024 | $36.15 | $36.51 (1%) | $37.32 | $36.11 | 5.16 M | $11.36 B |
| 09/12/2024 | $35.43 | $35.90 (1.33%) | $35.99 | $34.99 | 4.05 M | $11.17 B |
| 09/11/2024 | $34.84 | $35.38 (1.55%) | $35.45 | $34.16 | 3.43 M | $11.01 B |
| 09/10/2024 | $35.01 | $34.87 (-0.4%) | $35.09 | $34.52 | 3.21 M | $10.85 B |
| 09/09/2024 | $35.25 | $34.97 (-0.79%) | $35.65 | $34.94 | 4.22 M | $10.88 B |
| 09/06/2024 | $35.80 | $35.01 (-2.21%) | $36.03 | $34.87 | 5.82 M | $10.89 B |
| 09/05/2024 | $36.90 | $35.81 (-2.95%) | $36.93 | $35.53 | 4.14 M | $11.14 B |
| 09/04/2024 | $36.29 | $36.61 (0.88%) | $37.31 | $36.29 | 5.02 M | $11.39 B |
| 09/03/2024 | $37.23 | $36.29 (-2.52%) | $37.37 | $36.05 | 4.87 M | $11.29 B |
| 08/30/2024 | $37.68 | $37.59 (-0.24%) | $37.68 | $36.87 | 4.64 M | $11.70 B |
| 08/29/2024 | $37.36 | $37.41 (0.13%) | $37.87 | $37.19 | 3.79 M | $11.64 B |
| 08/28/2024 | $37.78 | $37.06 (-1.91%) | $37.94 | $36.47 | 4.48 M | $11.53 B |
| 08/27/2024 | $38.00 | $38.01 (0.03%) | $38.24 | $37.63 | 3.22 M | $11.83 B |
| 08/26/2024 | $39.28 | $38.04 (-3.16%) | $39.29 | $37.78 | 4.01 M | $11.84 B |
| 08/23/2024 | $38.85 | $38.93 (0.21%) | $39.26 | $38.56 | 5.13 M | $12.11 B |