MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
36.07
+0.68 (1.92%)
At close: Dec 5, 2025, 4:00 PM EST
36.12
+0.05 (0.15%)
After-hours: Dec 5, 2025, 7:45 PM EST
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.42 | 36.81 | 35.27 | 36.07 | 36.07 | 1.92% | 6,608,828 |
| Dec 4, 2025 | 35.62 | 35.63 | 34.87 | 35.39 | 35.39 | -0.42% | 3,389,645 |
| Dec 3, 2025 | 35.40 | 35.95 | 35.29 | 35.54 | 35.54 | 0.57% | 2,502,601 |
| Dec 2, 2025 | 35.48 | 35.67 | 34.86 | 35.34 | 35.34 | -0.28% | 3,393,924 |
| Dec 1, 2025 | 35.40 | 35.83 | 35.16 | 35.44 | 35.44 | 0.43% | 4,747,397 |
| Nov 28, 2025 | 34.87 | 35.62 | 34.87 | 35.29 | 35.29 | 1.47% | 1,843,445 |
| Nov 26, 2025 | 34.12 | 34.97 | 34.05 | 34.78 | 34.78 | 1.87% | 4,337,774 |
| Nov 25, 2025 | 32.53 | 34.41 | 32.52 | 34.14 | 34.14 | 5.44% | 6,431,316 |
| Nov 24, 2025 | 32.78 | 32.98 | 32.26 | 32.38 | 32.38 | -0.52% | 5,067,181 |
| Nov 21, 2025 | 30.82 | 32.84 | 30.60 | 32.55 | 32.55 | 5.82% | 8,124,839 |
| Nov 20, 2025 | 31.31 | 32.02 | 30.68 | 30.76 | 30.76 | -1.09% | 4,433,778 |
| Nov 19, 2025 | 31.50 | 31.50 | 30.91 | 31.10 | 31.10 | -0.99% | 4,138,859 |
| Nov 18, 2025 | 30.65 | 31.83 | 30.55 | 31.41 | 31.41 | 0.06% | 4,991,046 |
| Nov 17, 2025 | 32.04 | 32.21 | 30.94 | 31.39 | 31.39 | -3.33% | 6,542,267 |
| Nov 14, 2025 | 32.38 | 32.70 | 32.13 | 32.47 | 32.47 | -1.07% | 4,171,952 |
| Nov 13, 2025 | 33.00 | 33.55 | 32.80 | 32.82 | 32.82 | -1.06% | 3,831,833 |
| Nov 12, 2025 | 33.06 | 33.40 | 32.80 | 33.17 | 33.17 | 0.91% | 3,943,726 |
| Nov 11, 2025 | 32.94 | 33.50 | 32.76 | 32.87 | 32.87 | 0.06% | 3,708,611 |
| Nov 10, 2025 | 32.89 | 33.25 | 32.69 | 32.85 | 32.85 | 0.58% | 3,927,260 |
| Nov 7, 2025 | 31.61 | 32.93 | 31.35 | 32.66 | 32.66 | 2.96% | 4,249,731 |
| Nov 6, 2025 | 32.13 | 33.02 | 31.69 | 31.72 | 31.72 | -0.91% | 5,201,345 |
| Nov 5, 2025 | 32.14 | 32.49 | 31.89 | 32.01 | 32.01 | 0.44% | 4,934,096 |
| Nov 4, 2025 | 31.65 | 32.07 | 31.00 | 31.87 | 31.87 | -0.81% | 6,760,426 |
| Nov 3, 2025 | 31.78 | 32.15 | 31.68 | 32.13 | 32.13 | 0.31% | 7,012,247 |
| Oct 31, 2025 | 30.67 | 32.07 | 30.52 | 32.03 | 32.03 | 4.26% | 9,213,138 |
| Oct 30, 2025 | 29.24 | 31.41 | 29.19 | 30.72 | 30.72 | -1.57% | 12,463,924 |
| Oct 29, 2025 | 31.43 | 31.84 | 30.96 | 31.21 | 31.21 | -2.32% | 6,784,961 |
| Oct 28, 2025 | 32.50 | 32.75 | 31.75 | 31.95 | 31.95 | -2.92% | 5,367,539 |
| Oct 27, 2025 | 33.20 | 33.35 | 32.68 | 32.91 | 32.91 | 0.30% | 4,721,629 |
| Oct 24, 2025 | 33.26 | 33.50 | 32.79 | 32.81 | 32.81 | -0.79% | 2,732,401 |
| Oct 23, 2025 | 33.16 | 33.58 | 32.92 | 33.07 | 33.07 | 1.19% | 3,532,343 |
| Oct 22, 2025 | 32.81 | 33.04 | 32.55 | 32.68 | 32.68 | -0.67% | 3,167,573 |
| Oct 21, 2025 | 31.80 | 32.99 | 31.76 | 32.90 | 32.90 | 3.23% | 3,978,509 |
| Oct 20, 2025 | 31.90 | 32.44 | 31.80 | 31.87 | 31.87 | 0.92% | 4,043,138 |
| Oct 17, 2025 | 31.61 | 31.92 | 31.37 | 31.58 | 31.58 | -0.35% | 2,670,823 |
| Oct 16, 2025 | 31.93 | 32.18 | 31.38 | 31.69 | 31.69 | -1.49% | 4,145,607 |
| Oct 15, 2025 | 32.47 | 32.76 | 32.14 | 32.17 | 32.17 | -0.86% | 3,424,135 |
| Oct 14, 2025 | 31.65 | 32.99 | 31.26 | 32.45 | 32.45 | 2.79% | 5,433,347 |
| Oct 13, 2025 | 31.68 | 32.04 | 31.23 | 31.57 | 31.57 | 0.93% | 5,094,668 |
| Oct 10, 2025 | 32.54 | 32.61 | 31.26 | 31.28 | 31.28 | -3.61% | 6,505,737 |
| Oct 9, 2025 | 32.32 | 32.79 | 32.20 | 32.45 | 32.45 | 0.40% | 4,302,667 |
| Oct 8, 2025 | 33.12 | 33.12 | 32.00 | 32.32 | 32.32 | -2.42% | 6,211,749 |
| Oct 7, 2025 | 33.90 | 34.02 | 33.03 | 33.12 | 33.12 | -2.36% | 5,268,340 |
| Oct 6, 2025 | 34.09 | 34.38 | 33.71 | 33.92 | 33.92 | -0.03% | 3,782,707 |
| Oct 3, 2025 | 34.91 | 35.07 | 33.59 | 33.93 | 33.93 | -2.36% | 6,726,306 |
| Oct 2, 2025 | 34.76 | 35.55 | 34.24 | 34.75 | 34.75 | 0.17% | 4,586,230 |
| Oct 1, 2025 | 34.30 | 34.83 | 34.14 | 34.69 | 34.69 | 0.09% | 4,379,943 |
| Sep 30, 2025 | 36.38 | 36.60 | 34.23 | 34.66 | 34.66 | -5.12% | 6,391,070 |
| Sep 29, 2025 | 36.02 | 36.84 | 35.71 | 36.53 | 36.53 | 2.61% | 4,781,162 |
| Sep 26, 2025 | 34.53 | 35.80 | 34.53 | 35.60 | 35.60 | 3.25% | 4,411,121 |