5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
+13.07%
YEAR-TO-DATE PERFORMANCE
+2.11%
1 YEAR PERFORMANCE
-3.96%
MGM Resorts International Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.62 | $35.39 (-0.65%) | $35.63 | $34.87 | 2.73 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 |
| 11/17/2025 | $32.04 | $31.39 (-2.03%) | $32.21 | $30.94 | 6.54 M | $8.55 B |
| 11/14/2025 | $32.38 | $32.47 (0.28%) | $32.70 | $32.13 | 4.17 M | $8.85 B |
| 11/13/2025 | $33.00 | $32.82 (-0.55%) | $33.55 | $32.80 | 3.83 M | $8.94 B |
| 11/12/2025 | $33.06 | $33.17 (0.33%) | $33.40 | $32.80 | 3.94 M | $9.04 B |
| 11/11/2025 | $32.94 | $32.87 (-0.21%) | $33.50 | $32.76 | 3.71 M | $8.96 B |
| 11/10/2025 | $32.89 | $32.85 (-0.12%) | $33.25 | $32.69 | 3.93 M | $8.95 B |
| 11/07/2025 | $31.61 | $32.66 (3.32%) | $32.92 | $31.35 | 4.25 M | $8.90 B |
| 11/06/2025 | $32.13 | $31.72 (-1.28%) | $33.02 | $31.69 | 5.20 M | $8.64 B |
| 11/05/2025 | $32.14 | $32.01 (-0.4%) | $32.49 | $31.89 | 4.93 M | $8.72 B |
| 11/04/2025 | $31.65 | $31.87 (0.7%) | $32.07 | $31.00 | 6.76 M | $8.69 B |
| 11/03/2025 | $31.78 | $32.13 (1.1%) | $32.15 | $31.68 | 7.01 M | $8.76 B |
| 10/31/2025 | $30.67 | $32.03 (4.43%) | $32.07 | $30.52 | 9.21 M | $8.73 B |
| 10/30/2025 | $29.24 | $30.72 (5.06%) | $31.41 | $29.19 | 12.46 M | $8.37 B |
| 10/29/2025 | $31.43 | $31.21 (-0.7%) | $31.84 | $30.96 | 6.79 M | $8.51 B |
| 10/28/2025 | $32.50 | $31.95 (-1.69%) | $32.75 | $31.75 | 5.37 M | $8.71 B |
| 10/27/2025 | $33.20 | $32.91 (-0.87%) | $33.35 | $32.68 | 4.72 M | $8.97 B |
| 10/24/2025 | $33.26 | $32.81 (-1.35%) | $33.50 | $32.78 | 2.73 M | $8.97 B |
| 10/23/2025 | $33.16 | $33.07 (-0.27%) | $33.58 | $32.92 | 3.53 M | $9.04 B |
| 10/22/2025 | $32.81 | $32.68 (-0.4%) | $33.04 | $32.55 | 3.17 M | $8.93 B |
| 10/21/2025 | $31.80 | $32.90 (3.46%) | $32.99 | $31.76 | 3.98 M | $8.99 B |
| 10/20/2025 | $31.90 | $31.87 (-0.09%) | $32.44 | $31.80 | 4.04 M | $8.71 B |
| 10/17/2025 | $31.61 | $31.58 (-0.09%) | $31.92 | $31.37 | 2.67 M | $8.63 B |
| 10/16/2025 | $31.93 | $31.69 (-0.75%) | $32.18 | $31.38 | 4.15 M | $8.66 B |
| 10/15/2025 | $32.47 | $32.17 (-0.92%) | $32.76 | $32.14 | 3.42 M | $8.79 B |
| 10/14/2025 | $31.65 | $32.45 (2.53%) | $32.99 | $31.26 | 5.43 M | $8.87 B |
| 10/13/2025 | $31.68 | $31.57 (-0.35%) | $32.04 | $31.23 | 5.09 M | $8.63 B |
| 10/10/2025 | $32.54 | $31.28 (-3.87%) | $32.61 | $31.26 | 6.51 M | $8.55 B |
| 10/09/2025 | $32.32 | $32.45 (0.4%) | $32.78 | $32.20 | 4.30 M | $8.87 B |
| 10/08/2025 | $33.12 | $32.32 (-2.42%) | $33.12 | $32.00 | 6.21 M | $8.83 B |
| 10/07/2025 | $33.90 | $33.12 (-2.3%) | $34.02 | $33.03 | 5.27 M | $9.05 B |
| 10/06/2025 | $34.09 | $33.92 (-0.5%) | $34.38 | $33.71 | 3.78 M | $9.27 B |
| 10/03/2025 | $34.91 | $33.93 (-2.81%) | $35.07 | $33.59 | 6.73 M | $9.27 B |
| 10/02/2025 | $34.76 | $34.75 (-0.03%) | $35.55 | $34.24 | 4.59 M | $9.50 B |
| 10/01/2025 | $34.30 | $34.69 (1.14%) | $34.83 | $34.14 | 4.38 M | $9.48 B |
| 09/30/2025 | $36.38 | $34.66 (-4.73%) | $36.60 | $34.23 | 6.39 M | $9.47 B |
| 09/29/2025 | $36.02 | $36.53 (1.42%) | $36.84 | $35.71 | 4.78 M | $9.98 B |
| 09/26/2025 | $34.53 | $35.60 (3.1%) | $35.80 | $34.53 | 4.41 M | $9.73 B |
| 09/25/2025 | $34.28 | $34.48 (0.58%) | $34.71 | $34.15 | 4.07 M | $9.42 B |
| 09/24/2025 | $34.78 | $34.55 (-0.66%) | $34.88 | $34.10 | 4.41 M | $9.44 B |
| 09/23/2025 | $34.55 | $34.77 (0.64%) | $35.23 | $34.55 | 4.73 M | $9.50 B |
| 09/22/2025 | $35.57 | $34.49 (-3.04%) | $35.60 | $34.48 | 6.07 M | $9.43 B |
| 09/19/2025 | $36.31 | $35.80 (-1.4%) | $36.51 | $35.70 | 7.17 M | $9.79 B |
| 09/18/2025 | $35.46 | $35.94 (1.35%) | $36.03 | $35.18 | 3.72 M | $9.82 B |
| 09/17/2025 | $35.50 | $35.29 (-0.59%) | $36.04 | $34.70 | 3.63 M | $9.65 B |
| 09/16/2025 | $35.59 | $35.36 (-0.65%) | $36.06 | $34.91 | 4.26 M | $9.66 B |
| 09/15/2025 | $34.70 | $35.64 (2.71%) | $36.24 | $34.61 | 6.51 M | $9.74 B |
| 09/12/2025 | $35.17 | $34.55 (-1.76%) | $35.23 | $34.35 | 5.23 M | $9.44 B |
| 09/11/2025 | $35.75 | $35.34 (-1.15%) | $36.10 | $35.33 | 6.62 M | $9.66 B |
| 09/10/2025 | $35.95 | $35.95 (0%) | $36.32 | $35.79 | 3.07 M | $9.83 B |
| 09/09/2025 | $36.10 | $36.00 (-0.28%) | $36.41 | $35.81 | 2.84 M | $9.84 B |
| 09/08/2025 | $36.65 | $36.20 (-1.23%) | $36.70 | $35.87 | 4.43 M | $9.89 B |
| 09/05/2025 | $37.22 | $36.68 (-1.45%) | $38.18 | $36.33 | 4.91 M | $10.03 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.
