MGM Resorts International MGM
33.49 USD +0.25 (+0.75%)
Regular-session close
33.09 -0.40 -1.20%
After hours · Nov 13, 7:43 PM ET
33.13 Day range 33.62
27.27 52-week range 50.69
- YTD
- -8.22%
- 1 year
- +2.04%
MGM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.31 | 33.62 | 33.13 | 33.49 | +0.25 | +0.75% | 3,630,300 |
| Nov 12, 2026 | 33.32 | 33.67 | 32.85 | 33.24 | -0.23 | -0.69% | 3,395,500 |
| Nov 11, 2026 | 32.77 | 33.50 | 32.75 | 33.47 | +0.41 | +1.24% | 4,108,900 |
| Nov 10, 2026 | 32.79 | 33.18 | 32.19 | 33.06 | +0.15 | +0.46% | 5,051,600 |
| Nov 9, 2026 | 32.60 | 33.36 | 32.32 | 32.91 | +0.57 | +1.76% | 6,066,400 |
| Nov 6, 2026 | 31.94 | 32.45 | 31.74 | 32.34 | -0.20 | -0.61% | 4,757,100 |
| Nov 5, 2026 | 33.24 | 33.24 | 31.44 | 32.54 | -0.28 | -0.85% | 5,889,500 |
| Nov 4, 2026 | 32.25 | 32.96 | 32.14 | 32.82 | +1.80 | +5.80% | 8,484,900 |
| Nov 3, 2026 | 30.88 | 31.56 | 30.41 | 31.02 | +0.46 | +1.51% | 8,341,000 |
| Nov 2, 2026 | 30.23 | 31.06 | 29.95 | 30.56 | +0.60 | +2.00% | 7,842,300 |
| Oct 30, 2026 | 28.83 | 29.97 | 28.38 | 29.96 | +1.13 | +3.92% | 9,931,900 |
| Oct 29, 2026 | 27.22 | 28.87 | 26.71 | 28.83 | +1.56 | +5.72% | 11,140,000 |
| Oct 28, 2026 | 28.50 | 28.80 | 27.20 | 27.27 | -0.72 | -2.57% | 8,344,000 |
| Oct 27, 2026 | 28.56 | 28.71 | 27.85 | 27.99 | -0.55 | -1.93% | 4,174,000 |
| Oct 26, 2026 | 28.30 | 28.77 | 28.23 | 28.54 | +0.48 | +1.71% | 5,145,200 |
| Oct 23, 2026 | 28.88 | 29.50 | 27.69 | 28.06 | -1.44 | -4.88% | 5,706,900 |
| Oct 22, 2026 | 28.84 | 29.71 | 28.72 | 29.50 | +0.63 | +2.18% | 5,373,400 |
| Oct 21, 2026 | 28.95 | 29.09 | 28.61 | 28.87 | -0.03 | -0.10% | 3,705,600 |
| Oct 20, 2026 | 28.40 | 28.94 | 28.23 | 28.90 | +0.43 | +1.51% | 3,393,300 |
| Oct 19, 2026 | 28.30 | 29.25 | 27.94 | 28.47 | -0.13 | -0.45% | 4,633,000 |
| Oct 16, 2026 | 29.68 | 29.81 | 28.43 | 28.60 | -0.88 | -2.99% | 5,905,200 |
| Oct 15, 2026 | 29.25 | 29.76 | 29.10 | 29.48 | +0.52 | +1.80% | 4,753,800 |
| Oct 14, 2026 | 29.39 | 29.66 | 28.73 | 28.96 | -0.44 | -1.50% | 4,222,600 |
| Oct 13, 2026 | 29.49 | 29.79 | 29.09 | 29.40 | +0.08 | +0.27% | 3,686,800 |
| Oct 12, 2026 | 29.19 | 29.35 | 28.72 | 29.32 | +0.05 | +0.17% | 4,796,600 |
| Oct 9, 2026 | 30.26 | 30.39 | 29.22 | 29.27 | -0.74 | -2.47% | 5,462,200 |
| Oct 8, 2026 | 29.80 | 30.42 | 29.60 | 30.01 | +0.01 | +0.03% | 5,342,900 |
| Oct 7, 2026 | 30.20 | 30.49 | 29.62 | 30.00 | -0.54 | -1.77% | 5,399,000 |
| Oct 6, 2026 | 30.49 | 31.00 | 30.34 | 30.54 | +0.37 | +1.23% | 4,236,100 |
| Oct 5, 2026 | 30.67 | 31.03 | 30.05 | 30.17 | -0.31 | -1.02% | 5,039,100 |
| Oct 2, 2026 | 30.60 | 30.64 | 29.92 | 30.48 | +0.01 | +0.03% | 4,084,800 |
| Oct 1, 2026 | 31.12 | 31.19 | 30.11 | 30.47 | -0.58 | -1.87% | 5,085,400 |
| Sep 30, 2026 | 31.75 | 31.80 | 30.96 | 31.05 | -0.47 | -1.49% | 6,182,100 |
| Sep 29, 2026 | 32.10 | 32.22 | 31.40 | 31.52 | -0.34 | -1.07% | 5,365,200 |
| Sep 28, 2026 | 32.69 | 32.88 | 31.72 | 31.86 | -0.72 | -2.21% | 9,359,100 |
| Sep 25, 2026 | 33.99 | 34.50 | 32.28 | 32.58 | -1.11 | -3.29% | 11,252,700 |
| Sep 24, 2026 | 33.87 | 34.54 | 33.43 | 33.69 | -4.16 | -10.99% | 19,878,700 |
| Sep 23, 2026 | 38.54 | 38.98 | 37.64 | 37.85 | -1.05 | -2.70% | 3,223,100 |
| Sep 22, 2026 | 38.97 | 39.43 | 38.43 | 38.90 | +0.17 | +0.44% | 3,537,200 |
| Sep 21, 2026 | 38.25 | 38.78 | 37.52 | 38.73 | +0.92 | +2.43% | 2,460,900 |
| Sep 18, 2026 | 38.33 | 38.33 | 37.50 | 37.81 | -0.50 | -1.31% | 7,853,800 |
| Sep 17, 2026 | 38.78 | 38.97 | 38.18 | 38.31 | -0.08 | -0.21% | 1,943,100 |
| Sep 16, 2026 | 39.22 | 39.24 | 38.14 | 38.39 | -0.83 | -2.12% | 2,777,900 |
| Sep 15, 2026 | 39.60 | 39.78 | 39.17 | 39.22 | -0.61 | -1.53% | 2,056,200 |
| Sep 14, 2026 | 39.85 | 40.08 | 39.51 | 39.83 | -0.06 | -0.15% | 1,855,900 |
| Sep 11, 2026 | 40.83 | 41.20 | 39.89 | 39.89 | -0.84 | -2.06% | 2,243,700 |
| Sep 10, 2026 | 40.75 | 41.12 | 40.46 | 40.73 | +0.07 | +0.17% | 2,192,500 |
| Sep 9, 2026 | 40.70 | 40.71 | 40.05 | 40.66 | -0.08 | -0.20% | 2,795,800 |
| Sep 8, 2026 | 41.07 | 41.36 | 40.53 | 40.74 | -0.48 | -1.16% | 2,652,800 |
| Sep 4, 2026 | 41.04 | 41.56 | 40.93 | 41.22 | +0.09 | +0.22% | 1,472,600 |
| Sep 3, 2026 | 41.51 | 41.66 | 40.86 | 41.13 | -0.31 | -0.75% | 1,660,400 |
| Sep 2, 2026 | 40.92 | 42.12 | 40.92 | 41.44 | +0.67 | +1.64% | 1,739,600 |
| Sep 1, 2026 | 40.65 | 41.69 | 40.61 | 40.77 | -0.59 | -1.43% | 2,000,800 |
| Aug 31, 2026 | 42.35 | 42.36 | 41.29 | 41.36 | -0.92 | -2.18% | 2,214,900 |
| Aug 28, 2026 | 43.23 | 43.44 | 42.25 | 42.28 | -0.69 | -1.61% | 1,668,300 |
| Aug 27, 2026 | 43.63 | 43.63 | 42.80 | 42.97 | -0.49 | -1.13% | 1,981,600 |
| Aug 26, 2026 | 43.33 | 43.62 | 43.00 | 43.46 | +0.12 | +0.28% | 1,901,100 |
| Aug 25, 2026 | 43.66 | 43.76 | 43.27 | 43.34 | -0.35 | -0.80% | 2,107,400 |
| Aug 24, 2026 | 44.10 | 44.31 | 43.64 | 43.69 | -0.05 | -0.11% | 1,574,400 |
| Aug 21, 2026 | 43.23 | 43.83 | 42.86 | 43.74 | +0.57 | +1.32% | 1,951,300 |
| Aug 20, 2026 | 43.00 | 43.19 | 42.58 | 43.17 | -0.05 | -0.12% | 1,445,600 |
| Aug 19, 2026 | 43.70 | 43.70 | 42.92 | 43.22 | -0.10 | -0.23% | 1,793,800 |
| Aug 18, 2026 | 43.87 | 43.88 | 43.30 | 43.32 | -0.46 | -1.05% | 1,625,800 |
| Aug 17, 2026 | 43.94 | 44.10 | 43.56 | 43.78 | -0.32 | -0.73% | 2,337,500 |
| Aug 14, 2026 | 44.07 | 44.41 | 43.93 | 44.10 | +0.03 | +0.07% | 1,707,300 |
65 days, newest first. Daily bars as drawn on the MGM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.