MGM Resorts International (MGM) Historical Stock Data
37.51 ↓0.78 (-2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGM is down -0.16% a day on average. There have been 12 days where MGM Resorts International closed green and 18 days where MGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 38.24 | 37.51 | ↓$0.73 (-1.91%) | 36.84 | 38.25 | 4.21M |
| 2024-12-02 | 38.47 | 38.29 | ↓$0.18 (-0.47%) | 37.73 | 38.47 | 3.28M |
| 2024-11-29 | 37.50 | 38.34 | ↑$0.84 (2.24%) | 37.46 | 38.46 | 1.88M |
| 2024-11-27 | 37.42 | 37.37 | ↓$0.05 (-0.13%) | 37.12 | 38.06 | 3.18M |
| 2024-11-26 | 38.16 | 37.55 | ↓$0.61 (-1.60%) | 37.34 | 38.19 | 2.85M |
| 2024-11-25 | 37.85 | 38.31 | ↑$0.46 (1.22%) | 37.75 | 38.37 | 4.07M |
| 2024-11-22 | 37.80 | 37.80 | ↑$0.00 (0.00%) | 37.59 | 38.22 | 3.37M |
| 2024-11-21 | 37.54 | 38.01 | ↑$0.47 (1.25%) | 37.26 | 38.08 | 2.57M |
| 2024-11-20 | 37.21 | 37.51 | ↑$0.30 (0.81%) | 36.62 | 37.55 | 3.21M |
| 2024-11-19 | 36.61 | 37.27 | ↑$0.66 (1.80%) | 36.30 | 37.29 | 2.45M |
| 2024-11-18 | 37.66 | 37.15 | ↓$0.51 (-1.35%) | 36.67 | 37.66 | 3.34M |
| 2024-11-15 | 37.57 | 37.28 | ↓$0.29 (-0.77%) | 36.80 | 37.57 | 3.36M |
| 2024-11-14 | 38.16 | 37.52 | ↓$0.64 (-1.68%) | 37.52 | 38.59 | 3.26M |
| 2024-11-13 | 36.70 | 37.98 | ↑$1.28 (3.49%) | 36.65 | 38.20 | 5.44M |
| 2024-11-12 | 36.36 | 36.75 | ↑$0.39 (1.07%) | 35.74 | 36.95 | 6.17M |
| 2024-11-11 | 36.84 | 36.72 | ↓$0.12 (-0.33%) | 36.35 | 37.08 | 3.51M |
| 2024-11-08 | 37.30 | 36.69 | ↓$0.61 (-1.64%) | 36.33 | 37.53 | 4.37M |
| 2024-11-07 | 37.69 | 37.67 | ↓$0.02 (-0.05%) | 37.40 | 38.42 | 3M |
| 2024-11-06 | 37.80 | 37.43 | ↓$0.37 (-0.98%) | 37.43 | 38.34 | 5.55M |
| 2024-11-05 | 36.08 | 36.23 | ↑$0.15 (0.42%) | 35.56 | 36.53 | 4.22M |
| 2024-11-04 | 36.45 | 36.40 | ↓$0.05 (-0.14%) | 36.22 | 37.36 | 3.59M |
| 2024-11-01 | 37.37 | 36.41 | ↓$0.96 (-2.57%) | 36.40 | 37.97 | 6.30M |
| 2024-10-31 | 38.77 | 36.87 | ↓$1.90 (-4.90%) | 36.26 | 39.16 | 13.59M |
| 2024-10-30 | 41.46 | 41.41 | ↓$0.05 (-0.12%) | 41.15 | 42.07 | 6.41M |
| 2024-10-29 | 41.50 | 41.99 | ↑$0.49 (1.18%) | 41.43 | 42.54 | 5.06M |
| 2024-10-28 | 40.76 | 41.72 | ↑$0.96 (2.36%) | 40.63 | 41.91 | 3.28M |
| 2024-10-25 | 40.56 | 40.36 | ↓$0.20 (-0.49%) | 40.12 | 40.82 | 2.35M |
| 2024-10-24 | 39.96 | 40.10 | ↑$0.14 (0.35%) | 39.49 | 40.28 | 2.79M |
| 2024-10-23 | 40.28 | 39.64 | ↓$0.64 (-1.59%) | 39.60 | 40.31 | 3.05M |
| 2024-10-22 | 40.66 | 40.52 | ↓$0.14 (-0.34%) | 40.00 | 40.66 | 2.68M |
Create an account or log in to view more rows.
$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!
$MGM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MGM She's gettin' ready to...
$MGM eyeing for a scalp
$MGM I warned you all fairly you morons.