TipRanks
Go Ultimate55% OFF

MGM Resorts (MGM) Historical Prices

MX:MGM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026558.79558.79558.79558.79558.79+4.84%1580.15
Oct 29, 2026515.00533.00515.00533.00533.00+4.27%1,5771.53
Oct 28, 2026532.00532.00509.50511.17511.17-2.63%2,2712.28
Oct 27, 2026526.00530.00522.00525.00525.00+0.00%2,5992.72
Oct 26, 2026525.00536.00525.00525.00525.00+0.00%00.00
Oct 23, 2026525.00525.00525.00525.00525.00-2.60%2080.22
Oct 22, 2026539.00557.00539.00539.00539.00+0.00%00.00
Oct 21, 2026537.53539.00537.53539.00539.00+1.89%5680.60
Oct 20, 2026525.00529.00525.00529.00529.00+1.54%4320.46
Oct 19, 2026521.00521.00518.00521.00521.00-1.87%6030.65
Oct 16, 2026532.35532.35530.95530.95530.95-3.46%1330.14
Oct 15, 2026544.78550.00540.00550.00550.00+1.51%6310.69
Oct 14, 2026541.82544.00532.00541.82541.82+0.00%00.00
Oct 13, 2026540.00544.00540.00541.82541.82+1.94%14,36920.87
Oct 12, 2026527.50531.50527.50531.50531.50-3.19%28,734123.63
Oct 09, 2026549.00549.00549.00549.00549.00+0.00%260.11
Oct 08, 2026549.00549.00549.00549.00549.00+1.67%1400.61
Oct 07, 2026540.00540.00540.00540.00540.00-1.82%1630.61
Oct 06, 2026550.00550.00550.00550.00550.00+0.55%7022.73
Oct 05, 2026545.01547.00545.00547.00547.00-2.01%2,2149.97
Oct 02, 2026558.24576.19529.31558.24558.24+0.00%00.00
Oct 01, 2026558.24558.24558.24558.24558.24-0.68%260.12
Sep 30, 2026564.00564.00561.70562.04562.04-2.70%3,18518.61
Sep 29, 2026577.65593.39550.00577.65577.65+0.00%00.00
Sep 28, 2026577.65577.65577.65577.65577.65+0.00%5023.08
Sep 25, 2026597.34597.34577.65577.65577.65-3.24%350.21
Sep 24, 2026600.00600.00593.00596.98596.98-15.32%5,29467.20
Sep 23, 2026705.00705.00631.81705.00705.00+0.00%00.00
Sep 22, 2026705.00705.00648.01705.00705.00+0.00%00.00
Sep 21, 2026705.00705.00620.00705.00705.00+0.00%00.00
Sep 18, 2026705.00705.00624.11705.00705.00+0.00%00.00
Sep 17, 2026705.00705.00639.91705.00705.00+0.00%00.00
Sep 16, 2026705.00705.19656.01705.00705.00+0.00%00.00
Sep 15, 2026705.00705.19656.01705.00705.00+0.00%00.00
Sep 14, 2026705.00712.79680.34705.00705.00+0.00%00.00
Sep 11, 2026705.00713.79655.71705.00705.00+0.00%00.00
Sep 10, 2026705.00721.59664.21705.00705.00+0.00%00.00
Sep 09, 2026705.00713.79655.71705.00705.00+0.00%00.00
Sep 08, 2026705.00705.59672.01705.00705.00+0.00%00.00
Sep 07, 2026705.00722.39663.61705.00705.00+0.00%00.00
Sep 04, 2026705.00722.39663.61705.00705.00+0.00%00.00
Sep 03, 2026705.00722.39672.01705.00705.00+0.00%00.00
Sep 02, 2026705.00730.39688.91705.00705.00+0.00%00.00
Sep 01, 2026705.00713.99672.01705.00705.00+0.00%00.00
Aug 31, 2026705.00705.00705.00705.00705.00-3.62%50.01
Aug 28, 2026731.46739.19695.21731.46731.46+0.00%00.00
Aug 27, 2026731.46731.46731.46731.46731.46-2.47%210.02
Aug 26, 2026750.00765.59712.81750.00750.00+0.00%00.00
Aug 25, 2026750.00765.39712.01750.00750.00+0.00%00.00
Aug 24, 2026750.00756.49720.91750.00750.00+0.00%00.00