MGM Resorts International (MGM) Historical Stock Data
32.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGM is up 0.49% a day on average. There have been 18 days where MGM Resorts International closed green and 12 days where MGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 32.27 | 32.58 | ↑$0.31 (0.96%) | 32.20 | 32.64 | 2.85M |
| 2025-05-08 | 31.85 | 32.21 | ↑$0.36 (1.13%) | 31.55 | 32.72 | 6.03M |
| 2025-05-07 | 31.64 | 31.74 | ↑$0.10 (0.32%) | 31.22 | 32.13 | 4.55M |
| 2025-05-06 | 31.53 | 31.42 | ↓$0.11 (-0.35%) | 31.21 | 31.90 | 5.15M |
| 2025-05-05 | 31.50 | 32.07 | ↑$0.57 (1.81%) | 31.44 | 32.64 | 3.14M |
| 2025-05-02 | 31.49 | 31.97 | ↑$0.48 (1.52%) | 31.16 | 32.30 | 6.62M |
| 2025-05-01 | 33.04 | 30.86 | ↓$2.18 (-6.60%) | 30.22 | 33.23 | 10.71M |
| 2025-04-30 | 31.00 | 31.46 | ↑$0.46 (1.48%) | 30.72 | 31.62 | 6.34M |
| 2025-04-29 | 32.00 | 31.80 | ↓$0.20 (-0.63%) | 31.35 | 32.30 | 4.49M |
| 2025-04-28 | 31.88 | 32.21 | ↑$0.33 (1.04%) | 31.85 | 32.72 | 5.60M |
| 2025-04-25 | 31.62 | 31.67 | ↑$0.05 (0.16%) | 31.36 | 32.30 | 4.63M |
| 2025-04-24 | 30.75 | 31.42 | ↑$0.67 (2.18%) | 30.47 | 31.57 | 6.26M |
| 2025-04-23 | 31.24 | 30.77 | ↓$0.47 (-1.50%) | 30.61 | 32.32 | 5.79M |
| 2025-04-22 | 29.23 | 30.28 | ↑$1.05 (3.59%) | 29.19 | 30.38 | 5.47M |
| 2025-04-21 | 28.66 | 28.92 | ↑$0.26 (0.91%) | 28.51 | 29.11 | 3.82M |
| 2025-04-17 | 28.65 | 28.90 | ↑$0.25 (0.87%) | 28.36 | 29.24 | 4.33M |
| 2025-04-16 | 29.41 | 28.46 | ↓$0.95 (-3.23%) | 28.12 | 29.66 | 6.45M |
| 2025-04-15 | 29.62 | 29.71 | ↑$0.09 (0.30%) | 29.47 | 30.16 | 5.79M |
| 2025-04-14 | 29.97 | 29.62 | ↓$0.35 (-1.17%) | 28.96 | 30.04 | 5.14M |
| 2025-04-11 | 28.66 | 29.35 | ↑$0.69 (2.41%) | 28.36 | 29.68 | 4.81M |
| 2025-04-10 | 29.22 | 28.75 | ↓$0.47 (-1.61%) | 27.78 | 29.54 | 7.32M |
| 2025-04-09 | 25.63 | 29.93 | ↑$4.30 (16.78%) | 25.62 | 30.24 | 9.06M |
| 2025-04-08 | 27.26 | 25.79 | ↓$1.47 (-5.39%) | 25.30 | 27.76 | 10.72M |
| 2025-04-07 | 26.06 | 26.30 | ↑$0.24 (0.92%) | 25.53 | 28.17 | 11.38M |
| 2025-04-04 | 26.88 | 26.86 | ↓$0.02 (-0.07%) | 25.61 | 27.58 | 11.28M |
| 2025-04-03 | 28.91 | 27.90 | ↓$1.01 (-3.49%) | 27.50 | 29.14 | 13.21M |
| 2025-04-02 | 29.47 | 30.75 | ↑$1.28 (4.34%) | 29.47 | 30.94 | 5.13M |
| 2025-04-01 | 29.54 | 29.94 | ↑$0.40 (1.35%) | 28.97 | 30.00 | 6.43M |
| 2025-03-31 | 29.74 | 29.64 | ↓$0.10 (-0.34%) | 28.63 | 30.07 | 7.02M |
| 2025-03-28 | 31.26 | 30.36 | ↓$0.90 (-2.88%) | 30.23 | 31.57 | 6.50M |
Create an account or log in to view more rows.
$MGM take us to the moon
lets goooooo
$MGM cup and handle!
$MGM let’s ride
$MGM HERE WE GO
$MGM ATH tomorrow we can do it
$MGM yeah we're going green today
$MGM Not Selling
Hodling for thousands!
$MGM eyeing for a scalp
$MGM ready to explode
$MGM It’s that TIME!! To Double down!