MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.22

+0.17

(+0.42%)

As of 03:06PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.11	42.74	42.00	42.22	42.22	1,340,472
18 Apr 2024	41.89	42.76	41.52	42.04	42.04	3,502,800
17 Apr 2024	43.05	43.05	42.02	42.03	42.03	2,523,100
16 Apr 2024	42.80	43.06	42.43	42.70	42.70	2,984,400
15 Apr 2024	43.08	43.95	42.65	42.85	42.85	3,970,900
12 Apr 2024	44.12	44.14	42.34	42.48	42.48	4,499,900
11 Apr 2024	44.47	45.02	44.13	44.72	44.72	2,692,700
10 Apr 2024	45.42	45.49	44.29	44.68	44.68	3,056,000
09 Apr 2024	46.39	46.62	46.02	46.41	46.41	2,223,900
08 Apr 2024	46.75	47.11	46.14	46.30	46.30	2,275,700
05 Apr 2024	45.86	46.64	45.76	46.53	46.53	1,923,100
04 Apr 2024	47.33	47.45	45.83	45.86	45.86	2,701,200
03 Apr 2024	46.15	47.24	46.07	46.75	46.75	2,623,900
02 Apr 2024	47.04	47.13	46.33	46.42	46.42	2,901,400
01 Apr 2024	47.49	48.25	47.31	47.78	47.78	3,123,500
28 Mar 2024	46.93	47.55	46.74	47.21	47.21	3,079,500
27 Mar 2024	47.00	47.12	45.99	46.60	46.60	3,222,900
26 Mar 2024	45.36	46.59	45.07	46.46	46.46	4,319,500
25 Mar 2024	44.46	44.82	44.23	44.55	44.55	2,276,600
22 Mar 2024	44.72	44.95	44.33	44.47	44.47	1,857,500
21 Mar 2024	44.93	45.34	44.63	44.75	44.75	2,508,100
20 Mar 2024	44.43	44.79	43.97	44.61	44.61	2,565,100
19 Mar 2024	44.12	44.48	43.71	44.47	44.47	2,715,100
18 Mar 2024	43.10	44.45	42.96	44.12	44.12	4,302,200
15 Mar 2024	42.42	43.49	42.22	42.88	42.88	5,188,600
14 Mar 2024	42.58	43.53	42.50	42.77	42.77	3,944,800
13 Mar 2024	42.63	43.11	42.63	42.86	42.86	2,406,500
12 Mar 2024	42.77	43.28	42.63	42.80	42.80	2,659,000
11 Mar 2024	42.46	43.05	42.31	42.64	42.64	2,247,800
08 Mar 2024	43.10	43.62	42.36	42.47	42.47	2,765,200
07 Mar 2024	42.22	43.10	42.22	42.91	42.91	2,969,200
06 Mar 2024	42.39	42.58	41.92	42.03	42.03	2,644,700
05 Mar 2024	41.63	42.68	41.25	41.99	41.99	3,948,200
04 Mar 2024	42.67	42.75	42.00	42.01	42.01	3,154,300
01 Mar 2024	42.95	43.09	42.19	42.96	42.96	4,056,400
29 Feb 2024	42.67	43.36	42.34	43.28	43.28	4,264,400
28 Feb 2024	41.64	42.29	41.60	42.19	42.19	4,142,500
27 Feb 2024	42.17	42.32	41.64	42.00	42.00	3,206,200
26 Feb 2024	42.49	42.86	41.62	41.75	41.75	3,383,800
23 Feb 2024	42.35	43.20	42.34	42.58	42.58	3,434,300
22 Feb 2024	42.88	42.97	42.36	42.43	42.43	3,277,700
21 Feb 2024	42.20	42.65	41.95	42.30	42.30	3,681,700
20 Feb 2024	42.32	42.61	41.74	42.36	42.36	4,321,500
16 Feb 2024	42.61	42.91	41.98	42.54	42.54	6,156,400
15 Feb 2024	42.93	43.45	42.51	43.10	43.10	5,746,100
14 Feb 2024	44.10	44.45	41.68	42.80	42.80	16,791,700
13 Feb 2024	45.61	45.96	45.04	45.66	45.66	6,891,100
12 Feb 2024	46.96	47.53	46.63	47.02	47.02	3,913,700
09 Feb 2024	46.67	46.86	46.21	46.74	46.74	3,889,200
08 Feb 2024	45.50	46.50	45.27	46.43	46.43	5,538,300
07 Feb 2024	44.80	44.98	44.34	44.72	44.72	3,918,100
06 Feb 2024	44.88	45.39	44.54	44.69	44.69	4,168,300
05 Feb 2024	44.47	44.80	43.93	44.51	44.51	3,149,700
02 Feb 2024	44.32	45.23	43.50	44.88	44.88	4,084,200
01 Feb 2024	43.98	44.73	43.62	44.71	44.71	5,235,400
31 Jan 2024	43.61	44.53	43.16	43.37	43.37	4,527,700
30 Jan 2024	43.71	43.90	43.45	43.66	43.66	2,726,700
29 Jan 2024	43.62	43.94	43.24	43.85	43.85	2,912,500
26 Jan 2024	43.83	43.94	43.45	43.65	43.65	3,475,700
25 Jan 2024	43.56	44.10	43.31	43.62	43.62	4,086,900
24 Jan 2024	43.61	43.66	42.77	42.86	42.86	3,855,400
23 Jan 2024	43.02	43.34	42.46	43.05	43.05	3,365,700
22 Jan 2024	43.21	43.54	42.45	42.56	42.56	4,245,500
19 Jan 2024	43.05	43.26	42.26	43.00	43.00	5,465,300
18 Jan 2024	42.15	42.90	41.86	42.86	42.86	4,547,500
17 Jan 2024	41.61	41.94	41.27	41.63	41.63	5,221,000
16 Jan 2024	42.00	42.50	41.74	42.27	42.27	5,546,200
12 Jan 2024	43.25	43.62	42.30	42.37	42.37	4,404,500
11 Jan 2024	43.37	43.75	42.48	43.41	43.41	4,263,100
10 Jan 2024	44.46	44.84	43.38	43.49	43.49	5,589,200
09 Jan 2024	45.18	45.33	44.26	44.61	44.61	4,902,600
08 Jan 2024	44.74	45.91	44.72	45.91	45.91	3,604,300
05 Jan 2024	44.07	45.36	44.07	44.83	44.83	3,204,200
04 Jan 2024	44.06	44.51	43.81	44.35	44.35	3,454,000
03 Jan 2024	44.77	44.83	43.49	44.25	44.25	4,054,800
02 Jan 2024	44.29	45.91	44.16	45.48	45.48	4,204,600
29 Dec 2023	44.95	45.23	44.58	44.68	44.68	2,634,000
28 Dec 2023	44.74	45.58	44.73	45.05	45.05	2,293,000
27 Dec 2023	44.56	44.99	44.28	44.79	44.79	2,742,700
26 Dec 2023	44.36	44.82	44.35	44.66	44.66	2,292,700
22 Dec 2023	44.47	44.82	44.24	44.38	44.38	3,022,300
21 Dec 2023	44.24	44.67	43.87	44.49	44.49	3,946,000
20 Dec 2023	44.76	45.08	43.44	43.49	43.49	4,338,000
19 Dec 2023	43.77	45.31	43.68	45.02	45.02	4,995,700
18 Dec 2023	43.18	43.95	43.15	43.54	43.54	4,249,800
15 Dec 2023	44.31	44.60	43.06	43.10	43.10	10,521,600
14 Dec 2023	44.00	45.58	43.99	44.66	44.66	6,447,300
13 Dec 2023	43.37	43.90	42.37	43.75	43.75	5,467,500
12 Dec 2023	43.48	43.65	43.09	43.37	43.37	4,050,300
11 Dec 2023	41.30	43.62	41.30	43.54	43.54	7,063,300
08 Dec 2023	39.91	41.45	39.76	41.42	41.42	5,918,400
07 Dec 2023	39.47	40.12	39.46	39.81	39.81	3,356,400
06 Dec 2023	39.67	40.38	39.31	39.37	39.37	3,951,200
05 Dec 2023	40.02	40.12	39.09	39.13	39.13	5,098,400
04 Dec 2023	40.50	41.40	40.19	40.35	40.35	4,937,000
01 Dec 2023	39.32	40.88	39.26	40.84	40.84	5,347,400
30 Nov 2023	39.59	39.63	39.16	39.44	39.44	4,902,100
29 Nov 2023	40.14	40.63	39.34	39.43	39.43	4,103,400
28 Nov 2023	39.92	40.09	39.69	39.73	39.73	4,320,400
27 Nov 2023	39.97	40.17	39.80	40.05	40.05	2,996,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0008(-0.12%)

OIL83.23+0.50(+0.60%)

GOLD2,412.30+14.30(+0.60%)

Bitcoin AUD100,054.18+1,408.01(+1.43%)

MGM Resorts International (MGM)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0008(-0.12%)

OIL
83.23
+0.50(+0.60%)

GOLD
2,412.30
+14.30(+0.60%)

Bitcoin AUD
100,054.18
+1,408.01(+1.43%)