MGM Resorts International (MGM)
NYSE: MGM
· Real-Time Price · USD
33.94
-0.81 (-2.33%)
At close: Oct 03, 2025, 3:59 PM
34.06
0.35%
After-hours: Oct 03, 2025, 07:54 PM EDT
MGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.91 | 35.07 | 33.59 | 33.93 | 33.93 | -2.36% | 6,721,678 |
| 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% | 6,391,100 |
| 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 |
| Sep 25, 2025 | 34.28 | 34.71 | 34.15 | 34.48 | 34.48 | -0.20% | 4,074,900 |
| Sep 24, 2025 | 34.78 | 34.88 | 34.10 | 34.55 | 34.55 | -0.63% | 4,406,700 |
| Sep 23, 2025 | 34.55 | 35.23 | 34.55 | 34.77 | 34.77 | 0.81% | 4,727,338 |
| Sep 22, 2025 | 35.57 | 35.60 | 34.48 | 34.49 | 34.49 | -3.66% | 6,073,300 |
| Sep 19, 2025 | 36.31 | 36.51 | 35.70 | 35.80 | 35.80 | -0.39% | 7,169,064 |
| Sep 18, 2025 | 35.46 | 36.03 | 35.18 | 35.94 | 35.94 | 1.84% | 3,723,900 |
| Sep 17, 2025 | 35.50 | 36.04 | 34.70 | 35.29 | 35.29 | -0.20% | 3,626,000 |
| Sep 16, 2025 | 35.59 | 36.06 | 34.91 | 35.36 | 35.36 | -0.79% | 4,264,528 |
| Sep 15, 2025 | 34.70 | 36.24 | 34.61 | 35.64 | 35.64 | 3.15% | 6,513,200 |
| Sep 12, 2025 | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | -2.24% | 5,226,988 |
| Sep 11, 2025 | 35.75 | 36.10 | 35.33 | 35.34 | 35.34 | -1.70% | 6,620,600 |
| Sep 10, 2025 | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | -0.14% | 3,065,210 |
| Sep 9, 2025 | 36.10 | 36.41 | 35.81 | 36.00 | 36.00 | -0.55% | 2,842,728 |
| Sep 8, 2025 | 36.65 | 36.70 | 35.87 | 36.20 | 36.20 | -1.31% | 4,433,190 |
Page 1 of 136