MGM Resorts International (MGM) Historical Stock Data
33.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGM is down -0.56% a day on average. There have been 13 days where MGM Resorts International closed green and 17 days where MGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 34.18 | 33.23 | ↓$0.95 (-2.78%) | 33.09 | 34.39 | 4.90M |
| 2025-01-06 | 34.53 | 33.94 | ↓$0.59 (-1.71%) | 33.75 | 34.77 | 6.04M |
| 2025-01-03 | 33.81 | 34.09 | ↑$0.28 (0.83%) | 33.58 | 34.23 | 3.32M |
| 2025-01-02 | 34.89 | 33.66 | ↓$1.23 (-3.53%) | 33.54 | 35.13 | 4.25M |
| 2024-12-31 | 34.54 | 34.65 | ↑$0.11 (0.32%) | 34.41 | 34.98 | 2.92M |
| 2024-12-30 | 34.42 | 34.35 | ↓$0.07 (-0.20%) | 34.11 | 34.78 | 3.24M |
| 2024-12-27 | 34.61 | 34.77 | ↑$0.16 (0.46%) | 34.59 | 35.14 | 2.52M |
| 2024-12-26 | 34.51 | 34.89 | ↑$0.38 (1.10%) | 34.46 | 35.14 | 2.47M |
| 2024-12-24 | 34.29 | 34.74 | ↑$0.45 (1.31%) | 34.14 | 34.82 | 1.87M |
| 2024-12-23 | 34.00 | 34.29 | ↑$0.29 (0.85%) | 33.78 | 34.43 | 3.74M |
| 2024-12-20 | 33.38 | 34.16 | ↑$0.78 (2.34%) | 33.37 | 34.83 | 8.75M |
| 2024-12-19 | 34.10 | 33.44 | ↓$0.66 (-1.94%) | 33.28 | 34.38 | 5.12M |
| 2024-12-18 | 35.54 | 33.80 | ↓$1.74 (-4.90%) | 33.75 | 35.83 | 4.29M |
| 2024-12-17 | 35.09 | 35.37 | ↑$0.28 (0.80%) | 35.04 | 35.88 | 3.94M |
| 2024-12-16 | 36.05 | 35.28 | ↓$0.77 (-2.14%) | 35.10 | 36.37 | 5.60M |
| 2024-12-13 | 36.81 | 36.25 | ↓$0.56 (-1.52%) | 36.20 | 36.91 | 2.84M |
| 2024-12-12 | 36.80 | 36.80 | ↑$0.00 (0.00%) | 36.70 | 37.68 | 4M |
| 2024-12-11 | 36.76 | 36.94 | ↑$0.18 (0.49%) | 36.12 | 37.02 | 3.21M |
| 2024-12-10 | 36.65 | 36.52 | ↓$0.13 (-0.35%) | 36.20 | 37.01 | 3.35M |
| 2024-12-09 | 37.06 | 36.60 | ↓$0.46 (-1.24%) | 36.52 | 38.00 | 5.03M |
| 2024-12-06 | 37.37 | 36.66 | ↓$0.71 (-1.90%) | 36.56 | 37.82 | 5.29M |
| 2024-12-05 | 37.70 | 36.84 | ↓$0.86 (-2.28%) | 36.82 | 37.78 | 3.39M |
| 2024-12-04 | 37.57 | 37.52 | ↓$0.05 (-0.13%) | 37.08 | 37.72 | 2.64M |
| 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 |
Create an account or log in to view more rows.
$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!
$MGM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MGM She's gettin' ready to...