Want to see MGM full AI Analyst Report?
MGM Resorts (MGM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 30.23 | 31.06 | 29.95 | 30.56 | 30.56 | +2.00% | 7,837,363 | 1.96 |
| Oct 30, 2026 | 28.83 | 29.97 | 28.38 | 29.96 | 29.96 | +3.92% | 9,931,861 | 2.54 |
| Oct 29, 2026 | 27.22 | 28.87 | 26.71 | 28.83 | 28.83 | +5.72% | 11,139,670 | 2.94 |
| Oct 28, 2026 | 28.50 | 28.80 | 27.20 | 27.27 | 27.27 | -2.57% | 8,303,852 | 2.24 |
| Oct 27, 2026 | 28.56 | 28.71 | 27.85 | 27.99 | 27.99 | -1.93% | 4,173,855 | 1.13 |
| Oct 26, 2026 | 28.30 | 28.77 | 28.23 | 28.54 | 28.54 | +1.71% | 5,144,682 | 1.41 |
| Oct 23, 2026 | 28.88 | 29.50 | 27.69 | 28.06 | 28.06 | -4.88% | 5,705,863 | 1.58 |
| Oct 22, 2026 | 28.84 | 29.71 | 28.72 | 29.50 | 29.50 | +2.18% | 5,372,361 | 1.51 |
| Oct 21, 2026 | 28.95 | 29.09 | 28.61 | 28.87 | 28.87 | -0.10% | 3,709,412 | 1.05 |
| Oct 20, 2026 | 28.40 | 28.94 | 28.23 | 28.90 | 28.90 | +1.51% | 3,393,545 | 0.96 |
| Oct 19, 2026 | 28.30 | 29.25 | 27.94 | 28.47 | 28.47 | -0.45% | 4,632,872 | 1.34 |
| Oct 16, 2026 | 29.68 | 29.81 | 28.43 | 28.60 | 28.60 | -2.99% | 5,904,756 | 1.73 |
| Oct 15, 2026 | 29.25 | 29.76 | 29.10 | 29.48 | 29.48 | +1.80% | 4,755,124 | 1.41 |
| Oct 14, 2026 | 29.39 | 29.66 | 28.73 | 28.96 | 28.96 | -1.50% | 4,227,249 | 1.27 |
| Oct 13, 2026 | 29.49 | 29.79 | 29.09 | 29.40 | 29.40 | +0.27% | 3,687,448 | 1.12 |
| Oct 12, 2026 | 29.19 | 29.35 | 28.72 | 29.32 | 29.32 | +0.17% | 4,798,107 | 1.47 |
| Oct 09, 2026 | 30.26 | 30.39 | 29.22 | 29.27 | 29.27 | -2.47% | 5,470,675 | 1.70 |
| Oct 08, 2026 | 29.80 | 30.42 | 29.60 | 30.01 | 30.01 | +0.03% | 5,344,992 | 1.68 |
| Oct 07, 2026 | 30.20 | 30.49 | 29.62 | 30.00 | 30.00 | -1.77% | 5,400,317 | 1.73 |
| Oct 06, 2026 | 30.49 | 31.00 | 30.34 | 30.54 | 30.54 | +1.23% | 4,238,748 | 1.38 |
| Oct 05, 2026 | 30.67 | 31.03 | 30.05 | 30.17 | 30.17 | -1.02% | 5,034,308 | 1.65 |
| Oct 02, 2026 | 30.60 | 30.64 | 29.92 | 30.48 | 30.48 | +0.03% | 4,087,470 | 1.35 |
| Oct 01, 2026 | 31.12 | 31.19 | 30.11 | 30.47 | 30.47 | -1.87% | 5,085,357 | 1.70 |
| Sep 30, 2026 | 31.75 | 31.80 | 30.96 | 31.05 | 31.05 | -1.49% | 6,183,866 | 2.14 |
| Sep 29, 2026 | 32.10 | 32.22 | 31.40 | 31.52 | 31.52 | -1.07% | 5,366,735 | 1.88 |
| Sep 28, 2026 | 32.69 | 32.88 | 31.72 | 31.86 | 31.86 | -2.21% | 9,359,052 | 3.39 |
| Sep 25, 2026 | 33.99 | 34.50 | 32.28 | 32.58 | 32.58 | -3.29% | 11,255,120 | 4.24 |
| Sep 24, 2026 | 33.87 | 34.54 | 33.43 | 33.69 | 33.69 | -10.99% | 19,878,699 | 8.26 |
| Sep 23, 2026 | 38.54 | 38.98 | 37.64 | 37.85 | 37.85 | -2.70% | 3,223,131 | 1.32 |
| Sep 22, 2026 | 38.97 | 39.43 | 38.43 | 38.90 | 38.90 | +0.44% | 3,538,405 | 1.45 |
| Sep 21, 2026 | 38.25 | 38.78 | 37.52 | 38.73 | 38.73 | +2.43% | 2,460,903 | 1.01 |
| Sep 18, 2026 | 38.33 | 38.33 | 37.50 | 37.81 | 37.81 | -1.31% | 7,854,467 | 3.35 |
| Sep 17, 2026 | 38.78 | 38.97 | 38.18 | 38.31 | 38.31 | -0.21% | 1,918,924 | 0.81 |
| Sep 16, 2026 | 39.22 | 39.24 | 38.14 | 38.39 | 38.39 | -2.12% | 2,779,357 | 1.16 |
| Sep 15, 2026 | 39.60 | 39.78 | 39.17 | 39.22 | 39.22 | -1.53% | 2,056,369 | 0.85 |
| Sep 14, 2026 | 39.85 | 40.08 | 39.51 | 39.83 | 39.83 | -0.15% | 1,855,929 | 0.76 |
| Sep 11, 2026 | 40.83 | 41.20 | 39.89 | 39.89 | 39.89 | -2.06% | 2,244,134 | 0.90 |
| Sep 10, 2026 | 40.75 | 41.12 | 40.46 | 40.73 | 40.73 | +0.17% | 2,192,879 | 0.86 |
| Sep 09, 2026 | 40.70 | 40.71 | 40.05 | 40.66 | 40.66 | -0.20% | 2,795,799 | 1.10 |
| Sep 08, 2026 | 41.07 | 41.36 | 40.53 | 40.74 | 40.74 | -1.16% | 2,652,859 | 1.05 |
| Sep 07, 2026 | 41.04 | 41.56 | 40.93 | 41.22 | 41.22 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 41.04 | 41.56 | 40.93 | 41.22 | 41.22 | +0.22% | 1,472,557 | 0.56 |
| Sep 03, 2026 | 41.51 | 41.66 | 40.86 | 41.13 | 41.13 | -0.75% | 1,660,350 | 0.63 |
| Sep 02, 2026 | 40.92 | 42.12 | 40.92 | 41.44 | 41.44 | +1.64% | 1,739,594 | 0.65 |
| Sep 01, 2026 | 40.65 | 41.69 | 40.61 | 40.77 | 40.77 | -1.43% | 2,000,620 | 0.73 |
| Aug 31, 2026 | 42.35 | 42.36 | 41.29 | 41.36 | 41.36 | -2.18% | 2,215,071 | 0.78 |
| Aug 28, 2026 | 43.23 | 43.44 | 42.25 | 42.28 | 42.28 | -1.61% | 1,667,721 | 0.51 |
| Aug 27, 2026 | 43.63 | 43.63 | 42.80 | 42.97 | 42.97 | -1.13% | 1,982,227 | 0.59 |
| Aug 26, 2026 | 43.33 | 43.62 | 43.00 | 43.46 | 43.46 | +0.28% | 1,901,500 | 0.56 |
| Aug 25, 2026 | 43.66 | 43.76 | 43.27 | 43.34 | 43.34 | -0.80% | 2,107,372 | 0.59 |
