MGM Resorts International (BMV:MGM)
Mexico
· Delayed Price · Currency is MXN 668.00
+21.00 (3.25%)
At close: Dec 5, 2025
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 659.88 | 668.00 | 659.88 | 668.00 | 668.00 | 3.25% | 44 |
| Dec 3, 2025 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -0.15% | 6 |
| Nov 28, 2025 | 647.99 | 647.99 | 647.99 | 647.99 | 647.99 | 1.80% | 5 |
| Nov 26, 2025 | 636.51 | 636.51 | 636.51 | 636.51 | 636.51 | 1.31% | 13 |
| Nov 25, 2025 | 624.00 | 628.50 | 624.00 | 628.25 | 628.25 | 3.76% | 5,908 |
| Nov 21, 2025 | 605.00 | 605.50 | 605.00 | 605.50 | 605.50 | 4.94% | 44 |
| Nov 20, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -2.70% | 1,405 |
| Nov 14, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | -1.66% | 23 |
| Nov 13, 2025 | 605.00 | 605.00 | 603.00 | 603.00 | 603.00 | -0.82% | 33 |
| Nov 12, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.16% | 11 |
| Nov 11, 2025 | 607.31 | 607.31 | 607.00 | 607.00 | 607.00 | 0.11% | 82 |
| Nov 10, 2025 | 606.31 | 606.31 | 606.31 | 606.31 | 606.31 | 2.24% | 14 |
| Nov 6, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | -0.34% | 2,034 |
| Nov 5, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.18% | 14 |
| Nov 4, 2025 | 600.89 | 600.89 | 595.00 | 596.10 | 596.10 | -0.65% | 101 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.08% | 11 |
| Oct 31, 2025 | 594.00 | 594.00 | 593.60 | 593.60 | 593.60 | 4.14% | 2,320 |
| Oct 30, 2025 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | -1.21% | 745 |
| Oct 29, 2025 | 580.00 | 586.00 | 575.00 | 577.00 | 577.00 | -1.70% | 2,862 |
| Oct 28, 2025 | 600.01 | 600.01 | 587.00 | 587.00 | 587.00 | -3.06% | 3,291 |
| Oct 22, 2025 | 605.50 | 605.50 | 605.50 | 605.50 | 605.50 | 1.17% | 33 |
| Oct 21, 2025 | 592.50 | 598.50 | 592.50 | 598.50 | 598.50 | 1.96% | 914 |
| Oct 20, 2025 | 578.38 | 590.00 | 578.38 | 587.00 | 587.00 | 1.03% | 2,675 |
| Oct 17, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -4.30% | 2,070 |
| Oct 14, 2025 | 607.09 | 607.09 | 607.09 | 607.09 | 607.09 | 4.31% | 3,233 |
| Oct 10, 2025 | 591.00 | 591.00 | 581.00 | 582.00 | 582.00 | -2.44% | 17 |
| Oct 9, 2025 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | -0.58% | 3,345 |
| Oct 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.72% | 32 |
| Oct 7, 2025 | 616.75 | 616.75 | 616.75 | 616.75 | 616.75 | -1.44% | 12 |
| Oct 6, 2025 | 627.00 | 627.00 | 625.75 | 625.75 | 625.75 | -1.15% | 24 |
| Oct 3, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -0.47% | 9 |
| Oct 2, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -0.38% | 12 |
| Oct 1, 2025 | 634.00 | 638.40 | 634.00 | 638.40 | 638.40 | 0.69% | 38 |
| Sep 30, 2025 | 660.00 | 660.00 | 634.00 | 634.00 | 634.00 | -5.65% | 4,444 |
| Sep 29, 2025 | 654.00 | 672.00 | 654.00 | 672.00 | 672.00 | 5.83% | 797 |
| Sep 24, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -3.64% | 24 |
| Sep 19, 2025 | 659.89 | 659.89 | 659.00 | 659.00 | 659.00 | 1.79% | 2,403 |
| Sep 18, 2025 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | -0.25% | 5 |
| Sep 17, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -2.30% | 51 |
| Sep 15, 2025 | 661.00 | 664.30 | 661.00 | 664.30 | 664.30 | 4.61% | 6,027 |
| Sep 12, 2025 | 638.00 | 644.42 | 635.00 | 635.00 | 635.00 | -3.20% | 208 |
| Sep 11, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | -1.50% | 27 |
| Sep 10, 2025 | 669.50 | 669.50 | 666.00 | 666.00 | 666.00 | -0.60% | 36 |
| Sep 9, 2025 | 670.01 | 670.01 | 670.00 | 670.00 | 670.00 | - | 10 |
| Sep 8, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -4.83% | 12 |
| Sep 4, 2025 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | -1.68% | 71 |
| Sep 3, 2025 | 730.80 | 730.80 | 716.00 | 716.00 | 716.00 | -1.49% | 20 |
| Sep 2, 2025 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | -0.44% | 11 |
| Sep 1, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -1.41% | 650 |
| Aug 29, 2025 | 738.00 | 740.47 | 735.00 | 740.47 | 740.47 | 0.61% | 45 |