NYSE : MGM
MGM Resorts International — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 29.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MGM Resorts International (MGM) closed at 29.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.83 | 29.97 | 28.38 | 29.96 | 9,935,967 | +3.92% |
| 2026-10-29 | 27.22 | 28.865 | 26.71 | 28.83 | 11,143,867 | +5.72% |
| 2026-10-28 | 28.5 | 28.8 | 27.2 | 27.27 | 8,343,978 | -2.57% |
| 2026-10-27 | 28.56 | 28.71 | 27.85 | 27.99 | 4,176,415 | -1.93% |
| 2026-10-26 | 28.3 | 28.77 | 28.23 | 28.54 | 5,146,632 | +1.71% |
| 2026-10-23 | 28.88 | 29.5 | 27.685 | 28.06 | 5,708,227 | -4.88% |
| 2026-10-22 | 28.84 | 29.705 | 28.72 | 29.5 | 5,377,831 | +2.18% |
| 2026-10-21 | 28.95 | 29.09 | 28.61 | 28.87 | 3,709,412 | -0.10% |
| 2026-10-20 | 28.395 | 28.935 | 28.23 | 28.9 | 3,393,545 | +1.51% |
| 2026-10-19 | 28.3 | 29.25 | 27.935 | 28.47 | 4,633,121 | -0.45% |
| 2026-10-16 | 29.68 | 29.805 | 28.425 | 28.6 | 5,905,337 | -2.99% |
| 2026-10-15 | 29.25 | 29.76 | 29.1 | 29.48 | 4,755,124 | +1.80% |
| 2026-10-14 | 29.39 | 29.66 | 28.73 | 28.96 | 4,227,249 | -1.50% |
| 2026-10-13 | 29.49 | 29.79 | 29.085 | 29.4 | 3,687,448 | +0.27% |
| 2026-10-12 | 29.19 | 29.35 | 28.72 | 29.32 | 4,798,107 | +0.17% |
| 2026-10-09 | 30.26 | 30.39 | 29.215 | 29.27 | 5,470,675 | -2.47% |
| 2026-10-08 | 29.8 | 30.42 | 29.602 | 30.01 | 5,344,992 | +0.03% |
| 2026-10-07 | 30.2 | 30.49 | 29.62 | 30 | 5,400,317 | -1.77% |
| 2026-10-06 | 30.49 | 31 | 30.34 | 30.54 | 4,238,748 | +1.23% |
| 2026-10-05 | 30.67 | 31.03 | 30.05 | 30.17 | 5,045,795 | -1.02% |
| 2026-10-02 | 30.6 | 30.635 | 29.92 | 30.48 | 4,087,469 | +0.03% |
| 2026-10-01 | 31.12 | 31.185 | 30.11 | 30.47 | 5,087,768 | -1.87% |
| 2026-09-30 | 31.75 | 31.8 | 30.96 | 31.05 | 6,183,866 | -1.49% |
| 2026-09-29 | 32.1 | 32.22 | 31.4 | 31.52 | 5,366,735 | -1.07% |
| 2026-09-28 | 32.69 | 32.88 | 31.72 | 31.86 | 9,359,052 | -2.21% |
| 2026-09-25 | 33.99 | 34.5 | 32.275 | 32.58 | 11,255,115 | -3.29% |
| 2026-09-24 | 33.87 | 34.54 | 33.43 | 33.69 | 19,878,704 | -10.99% |
| 2026-09-23 | 38.54 | 38.98 | 37.64 | 37.85 | 3,223,131 | -2.70% |
| 2026-09-22 | 38.97 | 39.43 | 38.43 | 38.9 | 3,538,405 | +0.44% |
| 2026-09-21 | 38.25 | 38.78 | 37.52 | 38.73 | 2,460,903 | +2.43% |
| 2026-09-18 | 38.33 | 38.33 | 37.5 | 37.81 | 7,854,467 | -1.31% |
| 2026-09-17 | 38.78 | 38.965 | 38.175 | 38.31 | 1,943,144 | -0.21% |
| 2026-09-16 | 39.22 | 39.24 | 38.14 | 38.39 | 2,779,357 | -2.12% |
| 2026-09-15 | 39.6 | 39.78 | 39.17 | 39.22 | 2,056,369 | -1.53% |
| 2026-09-14 | 39.85 | 40.08 | 39.505 | 39.83 | 1,855,929 | -0.15% |
| 2026-09-11 | 40.825 | 41.2 | 39.89 | 39.89 | 2,244,134 | -2.06% |
| 2026-09-10 | 40.75 | 41.12 | 40.46 | 40.73 | 2,192,879 | +0.17% |
| 2026-09-09 | 40.7 | 40.71 | 40.05 | 40.66 | 2,795,799 | -0.20% |
| 2026-09-08 | 41.07 | 41.36 | 40.525 | 40.74 | 2,652,859 | -1.16% |
| 2026-09-04 | 41.04 | 41.56 | 40.93 | 41.22 | 1,472,557 | +0.22% |
| 2026-09-03 | 41.51 | 41.66 | 40.86 | 41.13 | 1,660,864 | -0.75% |
| 2026-09-02 | 40.92 | 42.12 | 40.92 | 41.44 | 1,739,594 | +1.64% |
| 2026-09-01 | 40.65 | 41.69 | 40.61 | 40.77 | 2,000,796 | -1.43% |
| 2026-08-31 | 42.35 | 42.36 | 41.29 | 41.36 | 2,215,071 | -2.18% |
| 2026-08-28 | 43.23 | 43.44 | 42.25 | 42.28 | 1,668,535 | -1.61% |
| 2026-08-27 | 43.63 | 43.63 | 42.8 | 42.97 | 1,982,227 | -1.13% |
| 2026-08-26 | 43.33 | 43.62 | 43 | 43.46 | 1,901,500 | +0.28% |
| 2026-08-25 | 43.66 | 43.76 | 43.27 | 43.34 | 2,107,487 | -0.80% |
| 2026-08-24 | 44.1 | 44.305 | 43.64 | 43.69 | 1,574,439 | -0.11% |
| 2026-08-21 | 43.23 | 43.83 | 42.86 | 43.74 | 1,951,320 | +1.32% |
| 2026-08-20 | 43 | 43.19 | 42.58 | 43.17 | 1,445,621 | -0.12% |
| 2026-08-19 | 43.7 | 43.7 | 42.92 | 43.22 | 1,793,893 | -0.23% |
| 2026-08-18 | 43.87 | 43.88 | 43.3 | 43.32 | 1,626,043 | -1.05% |
| 2026-08-17 | 43.94 | 44.1 | 43.56 | 43.78 | 2,337,705 | -0.73% |
| 2026-08-14 | 44.07 | 44.41 | 43.93 | 44.1 | 1,707,335 | +0.07% |
| 2026-08-13 | 44.03 | 44.42 | 43.86 | 44.07 | 1,584,439 | +0.20% |
| 2026-08-12 | 43.95 | 44.185 | 43.68 | 43.98 | 1,537,695 | -0.34% |
| 2026-08-11 | 43.35 | 44.255 | 43.29 | 44.13 | 1,842,320 | +1.78% |
| 2026-08-10 | 44.09 | 44.39 | 43.31 | 43.36 | 2,463,103 | -2.50% |
| 2026-08-07 | 44.54 | 44.875 | 44.16 | 44.47 | 2,842,518 | -0.51% |
| 2026-08-06 | 44.41 | 45.27 | 44.355 | 44.7 | 2,646,573 | +0.43% |
| 2026-08-05 | 45.89 | 46.135 | 44.43 | 44.51 | 2,956,413 | -2.65% |
| 2026-08-04 | 44.67 | 45.81 | 44.45 | 45.72 | 4,277,355 | +2.74% |
| 2026-08-03 | 44.82 | 45.28 | 44.22 | 44.5 | 3,210,708 | -0.16% |
| 2026-07-31 | 45.39 | 45.57 | 43.94 | 44.57 | 3,656,569 | -2.39% |
| 2026-07-30 | 45.97 | 46.23 | 45.05 | 45.66 | 3,510,342 | -0.37% |
| 2026-07-29 | 46.05 | 46.26 | 45.48 | 45.83 | 2,394,341 | -0.80% |
| 2026-07-28 | 46.42 | 46.59 | 45.555 | 46.2 | 2,553,692 | -0.22% |
| 2026-07-27 | 45.65 | 46.4 | 45.62 | 46.3 | 2,246,936 | +1.67% |
| 2026-07-24 | 45.13 | 46.365 | 45.045 | 45.54 | 2,345,371 | +1.22% |
| 2026-07-23 | 45.37 | 45.37 | 44.82 | 44.99 | 2,141,515 | -1.10% |
| 2026-07-22 | 45.72 | 45.83 | 45.15 | 45.49 | 1,530,430 | -0.39% |
| 2026-07-21 | 46.34 | 46.4 | 45.62 | 45.67 | 1,847,607 | -1.45% |
| 2026-07-20 | 46.32 | 47.156 | 46.24 | 46.34 | 1,953,860 | +0.46% |
| 2026-07-17 | 46.69 | 46.69 | 46 | 46.13 | 2,228,416 | -1.64% |
| 2026-07-16 | 46.65 | 47.1 | 46.3 | 46.9 | 1,770,329 | +0.13% |
| 2026-07-15 | 46.67 | 47.285 | 46.305 | 46.84 | 3,190,192 | +0.36% |
| 2026-07-14 | 47.3 | 47.39 | 46.52 | 46.67 | 2,017,374 | -1.21% |
| 2026-07-13 | 48.135 | 48.255 | 46.66 | 47.24 | 2,805,897 | +0.77% |
| 2026-07-10 | 46.8 | 47.63 | 46.737 | 46.88 | 1,626,795 | +0.95% |
| 2026-07-09 | 46.32 | 46.875 | 46.09 | 46.44 | 1,916,052 | -0.34% |
| 2026-07-08 | 46.8 | 46.85 | 46.13 | 46.6 | 2,600,176 | -0.09% |
| 2026-07-07 | 46.9 | 47.27 | 46.225 | 46.64 | 3,255,574 | -0.51% |
| 2026-07-06 | 47 | 47.1 | 46.13 | 46.88 | 2,433,103 | -0.47% |
| 2026-07-02 | 47.6 | 47.87 | 46.74 | 47.1 | 3,140,709 | -0.88% |
| 2026-07-01 | 47.8 | 48.14 | 47.49 | 47.52 | 3,557,902 | -0.61% |
| 2026-06-30 | 49.25 | 49.315 | 47.56 | 47.81 | 4,421,622 | -3.78% |
| 2026-06-29 | 48.9 | 50.55 | 48.63 | 49.69 | 4,301,235 | +1.02% |
| 2026-06-26 | 47.55 | 49.25 | 47.2 | 49.19 | 5,227,690 | +4.22% |
| 2026-06-25 | 47.45 | 48.23 | 46.65 | 47.2 | 3,278,748 | +0.23% |
| 2026-06-24 | 46.99 | 47.62 | 46.5 | 47.09 | 2,788,813 | +0.36% |
| 2026-06-23 | 46.26 | 46.98 | 46.22 | 46.92 | 2,154,407 | +0.75% |
| 2026-06-22 | 46.825 | 47.09 | 46.143 | 46.57 | 2,869,605 | -0.58% |
| 2026-06-18 | 47.6 | 48.18 | 46.71 | 46.84 | 5,357,093 | -0.21% |
| 2026-06-17 | 47.97 | 48.3 | 46.94 | 46.94 | 3,763,010 | -2.17% |
| 2026-06-16 | 49.35 | 49.453 | 47.695 | 47.98 | 3,424,030 | -1.32% |
| 2026-06-15 | 49.25 | 49.81 | 48.52 | 48.62 | 4,960,017 | -0.71% |
| 2026-06-12 | 48.15 | 49.36 | 47.94 | 48.97 | 4,814,389 | +3.71% |
| 2026-06-11 | 46.84 | 47.285 | 46.485 | 47.22 | 2,181,055 | +0.66% |
| 2026-06-10 | 46.68 | 47.37 | 46.585 | 46.91 | 2,203,589 | -0.51% |
| 2026-06-09 | 47.39 | 48.04 | 46.16 | 47.15 | 4,156,488 | -0.23% |
| 2026-06-08 | 47.48 | 47.72 | 47.07 | 47.26 | 3,038,685 | -0.53% |
| 2026-06-05 | 48.12 | 48.21 | 47.198 | 47.51 | 3,271,998 | -0.90% |
| 2026-06-04 | 48.72 | 48.72 | 47.67 | 47.94 | 3,689,298 | -0.75% |
| 2026-06-03 | 48.08 | 48.75 | 47.71 | 48.3 | 5,909,007 | -0.12% |
| 2026-06-02 | 50.5 | 50.5 | 48.22 | 48.36 | 9,835,739 | -4.60% |
| 2026-06-01 | 48.46 | 51.59 | 48.3 | 50.69 | 27,683,889 | +16.08% |
| 2026-05-29 | 43 | 44.28 | 42.72 | 43.67 | 6,899,348 | +1.72% |
| 2026-05-28 | 41.93 | 43.2 | 41.18 | 42.93 | 6,407,209 | +2.34% |
| 2026-05-27 | 40.32 | 42.71 | 40.32 | 41.95 | 10,052,688 | +9.10% |
| 2026-05-26 | 38.45 | 38.575 | 37.91 | 38.45 | 3,003,920 | +0.13% |
| 2026-05-22 | 37.74 | 38.75 | 37.715 | 38.4 | 4,837,366 | +1.96% |
| 2026-05-21 | 36.18 | 37.805 | 35.38 | 37.66 | 5,788,731 | +3.15% |
| 2026-05-20 | 35.855 | 36.855 | 35.316 | 36.51 | 4,293,004 | +1.36% |
| 2026-05-19 | 37 | 37.17 | 36.01 | 36.02 | 4,943,886 | -2.88% |
| 2026-05-18 | 37.23 | 37.52 | 36.74 | 37.09 | 3,687,371 | +0.32% |
| 2026-05-15 | 36.86 | 37.22 | 36.36 | 36.97 | 4,862,052 | +0.43% |
| 2026-05-14 | 37.85 | 38.1 | 36.6 | 36.81 | 6,023,499 | -1.60% |
| 2026-05-13 | 37.08 | 37.82 | 36.845 | 37.41 | 3,945,512 | +1.38% |
| 2026-05-12 | 37.31 | 38.01 | 36.735 | 36.9 | 6,011,484 | -1.07% |