MGM Resorts International (MGM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -13.9% vs the 50-day and -23.3% vs the 200-day average, 41.9% below the 52-week high and +12.2% off the 52-week low; a death cross printed 16 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: MGM Resorts International trades 13.9% below its 50-day and 23.3% below its 200-day moving average. (as of 2026-10-30)

MGM Resorts runs casino resorts and entertainment properties on the Las Vegas Strip, in regional US markets, in China and through digital platforms. It earns from gaming, hotel, dining, retail and convention business, and offers online sports betting and iGaming through BetMGM.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MGM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.83	29.97	28.38	29.96	+3.92%	9,931,667
2026-10-29	27.22	28.86	26.71	28.83	+5.72%	11,143,870
2026-10-28	28.50	28.80	27.20	27.27	-2.57%	8,343,978
2026-10-27	28.56	28.71	27.85	27.99	-1.93%	4,176,415
2026-10-26	28.30	28.77	28.23	28.54	+1.71%	5,146,632
2026-10-23	28.88	29.50	27.68	28.06	-4.88%	5,708,227
2026-10-22	28.84	29.70	28.72	29.50	+2.18%	5,377,831
2026-10-21	28.95	29.09	28.61	28.87	-0.10%	3,709,412
2026-10-20	28.39	28.93	28.23	28.90	+1.51%	3,393,545
2026-10-19	28.30	29.25	27.93	28.47	-0.45%	4,633,121
2026-10-16	29.68	29.80	28.43	28.60	-2.99%	5,905,337
2026-10-15	29.25	29.76	29.10	29.48	+1.80%	4,755,124
2026-10-14	29.39	29.66	28.73	28.96	-1.50%	4,227,249
2026-10-13	29.49	29.79	29.09	29.40	+0.27%	3,687,448
2026-10-12	29.19	29.35	28.72	29.32	+0.17%	4,798,107
2026-10-09	30.26	30.39	29.21	29.27	-2.47%	5,470,675
2026-10-08	29.80	30.42	29.60	30.01	+0.03%	5,344,992
2026-10-07	30.20	30.49	29.62	30.00	-1.77%	5,400,317
2026-10-06	30.49	31.00	30.34	30.54	+1.23%	4,238,748
2026-10-05	30.67	31.03	30.05	30.17	-1.02%	5,045,795
2026-10-02	30.60	30.64	29.92	30.48	+0.03%	4,087,470
2026-10-01	31.12	31.18	30.11	30.47	-1.87%	5,087,768
2026-09-30	31.75	31.80	30.96	31.05	-1.49%	6,183,866
2026-09-29	32.10	32.22	31.40	31.52	-1.07%	5,366,735
2026-09-28	32.69	32.88	31.72	31.86	-2.21%	9,359,052
2026-09-25	33.99	34.50	32.27	32.58	-3.29%	11,255,120
2026-09-24	33.87	34.54	33.43	33.69	-10.99%	19,878,699
2026-09-23	38.54	38.98	37.64	37.85	-2.70%	3,223,131
2026-09-22	38.97	39.43	38.43	38.90	+0.44%	3,538,405
2026-09-21	38.25	38.78	37.52	38.73	+2.43%	2,460,903
2026-09-18	38.33	38.33	37.50	37.81	-1.31%	7,854,467
2026-09-17	38.78	38.97	38.17	38.31	-0.21%	1,943,144
2026-09-16	39.22	39.24	38.14	38.39	-2.12%	2,779,357
2026-09-15	39.60	39.78	39.17	39.22	-1.53%	2,056,369
2026-09-14	39.85	40.08	39.51	39.83	-0.15%	1,855,929
2026-09-11	40.83	41.20	39.89	39.89	-2.06%	2,244,134
2026-09-10	40.75	41.12	40.46	40.73	+0.17%	2,192,879
2026-09-09	40.70	40.71	40.05	40.66	-0.20%	2,795,799
2026-09-08	41.07	41.36	40.52	40.74	-1.16%	2,652,859
2026-09-04	41.04	41.56	40.93	41.22	+0.22%	1,472,557
2026-09-03	41.51	41.66	40.86	41.13	-0.75%	1,660,864
2026-09-02	40.92	42.12	40.92	41.44	+1.64%	1,739,594
2026-09-01	40.65	41.69	40.61	40.77	-1.43%	2,000,796
2026-08-31	42.35	42.36	41.29	41.36	-2.18%	2,215,071
2026-08-28	43.23	43.44	42.25	42.28	-1.61%	1,668,535
2026-08-27	43.63	43.63	42.80	42.97	-1.13%	1,982,227
2026-08-26	43.33	43.62	43.00	43.46	+0.28%	1,901,500
2026-08-25	43.66	43.76	43.27	43.34	-0.80%	2,107,487
2026-08-24	44.10	44.30	43.64	43.69	-0.11%	1,574,439
2026-08-21	43.23	43.83	42.86	43.74	+1.32%	1,951,320
2026-08-20	43.00	43.19	42.58	43.17	-0.12%	1,445,621
2026-08-19	43.70	43.70	42.92	43.22	-0.23%	1,793,893
2026-08-18	43.87	43.88	43.30	43.32	-1.05%	1,626,043
2026-08-17	43.94	44.10	43.56	43.78	-0.73%	2,337,705
2026-08-14	44.07	44.41	43.93	44.10	+0.07%	1,707,335
2026-08-13	44.03	44.42	43.86	44.07	+0.20%	1,584,439
2026-08-12	43.95	44.19	43.68	43.98	-0.34%	1,537,695
2026-08-11	43.35	44.26	43.29	44.13	+1.78%	1,842,320
2026-08-10	44.09	44.39	43.31	43.36	-2.50%	2,463,103
2026-08-07	44.54	44.88	44.16	44.47	-0.51%	2,842,518
2026-08-06	44.41	45.27	44.35	44.70	+0.43%	2,646,573
2026-08-05	45.89	46.13	44.43	44.51	-2.65%	2,956,413
2026-08-04	44.67	45.81	44.45	45.72	+2.74%	4,277,355
2026-08-03	44.82	45.28	44.22	44.50	-0.16%	3,210,708
2026-07-31	45.39	45.57	43.94	44.57	-2.39%	3,656,569
2026-07-30	45.97	46.23	45.05	45.66	-0.37%	3,510,342
2026-07-29	46.05	46.26	45.48	45.83	-0.80%	2,394,341
2026-07-28	46.42	46.59	45.55	46.20	-0.22%	2,553,692
2026-07-27	45.65	46.40	45.62	46.30	+1.67%	2,246,936
2026-07-24	45.13	46.37	45.05	45.54	+1.22%	2,345,371
2026-07-23	45.37	45.37	44.82	44.99	-1.10%	2,141,515
2026-07-22	45.72	45.83	45.15	45.49	-0.39%	1,530,430
2026-07-21	46.34	46.40	45.62	45.67	-1.45%	1,847,607
2026-07-20	46.32	47.16	46.24	46.34	+0.46%	1,953,860
2026-07-17	46.69	46.69	46.00	46.13	-1.64%	2,228,416
2026-07-16	46.65	47.10	46.30	46.90	+0.13%	1,770,329
2026-07-15	46.67	47.28	46.30	46.84	+0.36%	3,190,192
2026-07-14	47.30	47.39	46.52	46.67	-1.21%	2,017,374
2026-07-13	48.13	48.25	46.66	47.24	+0.77%	2,805,897
2026-07-10	46.80	47.63	46.74	46.88	+0.95%	1,626,795
2026-07-09	46.32	46.88	46.09	46.44	-0.34%	1,916,052
2026-07-08	46.80	46.85	46.13	46.60	-0.09%	2,600,176
2026-07-07	46.90	47.27	46.23	46.64	-0.51%	3,255,574
2026-07-06	47.00	47.10	46.13	46.88	-0.47%	2,433,103
2026-07-02	47.60	47.87	46.74	47.10	-0.88%	3,140,709
2026-07-01	47.80	48.14	47.49	47.52	-0.61%	3,557,902
2026-06-30	49.25	49.31	47.56	47.81	-3.78%	4,421,622
2026-06-29	48.90	50.55	48.63	49.69	+1.02%	4,301,235
2026-06-26	47.55	49.25	47.20	49.19	+4.22%	5,227,690
2026-06-25	47.45	48.23	46.65	47.20	+0.23%	3,278,748
2026-06-24	46.99	47.62	46.50	47.09	+0.36%	2,788,813
2026-06-23	46.26	46.98	46.22	46.92	+0.75%	2,154,407
2026-06-22	46.83	47.09	46.14	46.57	-0.58%	2,869,605
2026-06-18	47.60	48.18	46.71	46.84	-0.21%	5,357,093
2026-06-17	47.97	48.30	46.94	46.94	-2.17%	3,763,010
2026-06-16	49.35	49.45	47.70	47.98	-1.32%	3,424,030
2026-06-15	49.25	49.81	48.52	48.62	-0.71%	4,960,017
2026-06-12	48.15	49.36	47.94	48.97	+3.71%	4,814,389
2026-06-11	46.84	47.28	46.48	47.22	+0.66%	2,181,055
2026-06-10	46.68	47.37	46.59	46.91	-0.51%	2,203,589
2026-06-09	47.39	48.04	46.16	47.15	-0.23%	4,156,488
2026-06-08	47.48	47.72	47.07	47.26	-0.53%	3,038,685
2026-06-05	48.12	48.21	47.20	47.51	-0.90%	3,271,998
2026-06-04	48.72	48.72	47.67	47.94	-0.75%	3,689,298
2026-06-03	48.08	48.75	47.71	48.30	-0.12%	5,909,007
2026-06-02	50.50	50.50	48.22	48.36	-4.60%	9,835,739
2026-06-01	48.46	51.59	48.30	50.69	+16.08%	27,683,891
2026-05-29	43.00	44.28	42.72	43.67	+1.72%	6,899,348
2026-05-28	41.93	43.20	41.18	42.93	+2.34%	6,407,209
2026-05-27	40.32	42.71	40.32	41.95	+9.10%	10,052,690
2026-05-26	38.45	38.58	37.91	38.45	+0.13%	3,003,920
2026-05-22	37.74	38.75	37.72	38.40	+1.96%	4,837,366
2026-05-21	36.18	37.80	35.38	37.66	+3.15%	5,788,731
2026-05-20	35.85	36.85	35.32	36.51	+1.36%	4,293,004
2026-05-19	37.00	37.17	36.01	36.02	-2.88%	4,943,886
2026-05-18	37.23	37.52	36.74	37.09	+0.32%	3,687,371
2026-05-15	36.86	37.22	36.36	36.97	+0.43%	4,862,052
2026-05-14	37.85	38.10	36.60	36.81	-1.60%	6,023,499
2026-05-13	37.08	37.82	36.84	37.41	+1.38%	3,945,512
2026-05-12	37.31	38.01	36.73	36.90	-1.07%	6,011,484
2026-05-11	38.71	38.72	37.28	37.30	-3.84%	4,710,998
2026-05-08	38.39	38.91	37.91	38.79	+1.78%	3,754,919
2026-05-07	38.47	38.72	37.22	38.11	-0.26%	4,898,071
2026-05-06	38.62	39.10	38.01	38.21	+0.79%	4,215,697
2026-05-05	38.20	38.72	37.71	37.91	-0.86%	4,095,614
2026-05-04	38.34	39.28	37.89	38.24	-0.68%	3,998,403
2026-05-01	38.72	39.38	37.72	38.50	-1.13%	6,755,632
2026-04-30	39.68	40.61	38.37	38.94	-0.84%	8,289,804
2026-04-29	39.68	40.13	39.08	39.27	-1.18%	6,673,484
2026-04-28	40.51	40.80	39.69	39.74	-2.00%	4,520,268
2026-04-27	39.62	40.94	39.58	40.55	+2.55%	6,554,814
2026-04-24	38.86	39.56	37.78	39.54	+1.54%	3,797,861
2026-04-23	39.41	39.59	38.34	38.94	-0.76%	3,004,655
2026-04-22	39.39	39.66	38.81	39.24	+0.33%	3,001,179
2026-04-21	39.50	40.46	39.04	39.11	-0.74%	2,796,841
2026-04-20	38.40	39.41	37.88	39.40	+2.10%	3,440,160
2026-04-17	39.00	40.20	38.49	38.59	+0.26%	4,318,945
2026-04-16	38.20	39.00	38.10	38.49	+0.34%	3,747,906
2026-04-15	36.85	38.68	36.77	38.36	+4.44%	5,336,052
2026-04-14	35.75	37.16	35.75	36.73	-0.05%	4,971,922
2026-04-13	36.96	37.19	36.21	36.75	-1.53%	2,627,948
2026-04-10	36.74	37.43	36.50	37.32	+1.06%	3,706,739
2026-04-09	36.83	37.23	36.15	36.93	-0.46%	3,556,207
2026-04-08	39.01	39.23	37.03	37.10	-2.08%	5,119,714
2026-04-07	37.44	38.44	37.37	37.89	+0.77%	3,593,155
2026-04-06	36.63	37.63	36.26	37.60	+2.51%	2,935,962
2026-04-02	36.20	36.91	35.32	36.68	-0.27%	3,428,112
2026-04-01	37.45	37.67	36.51	36.78	-0.62%	4,079,627
2026-03-31	36.13	37.29	35.90	37.01	+3.90%	3,569,624
2026-03-30	36.32	36.88	35.38	35.62	-1.93%	3,402,290
2026-03-27	37.32	37.72	36.09	36.32	-3.33%	4,700,558
2026-03-26	37.59	37.97	36.90	37.57	+0.21%	5,130,186
2026-03-25	37.44	37.81	36.72	37.49	+1.02%	4,111,957
2026-03-24	36.80	37.36	36.58	37.11	+0.43%	6,471,973
2026-03-23	36.99	37.95	36.26	36.95	+4.47%	5,717,577
2026-03-20	36.87	37.09	35.20	35.37	-4.77%	9,065,867
2026-03-19	35.95	37.51	35.77	37.14	+2.12%	4,145,914
2026-03-18	36.56	37.23	36.28	36.37	-1.33%	3,434,813
2026-03-17	36.40	37.69	36.28	36.86	+2.45%	3,662,669
2026-03-16	37.22	37.25	35.86	35.98	-1.91%	5,871,544
2026-03-13	36.84	37.43	36.45	36.68	+1.05%	3,807,643
2026-03-12	35.50	36.88	35.30	36.30	+0.03%	4,450,018
2026-03-11	35.12	36.87	34.98	36.29	+3.69%	7,242,922
2026-03-10	35.37	35.83	34.88	35.00	-1.80%	3,907,624
2026-03-09	34.75	35.89	33.45	35.64	+0.20%	7,072,873
2026-03-06	36.40	36.57	35.24	35.57	-4.20%	4,598,787
2026-03-05	36.23	37.15	36.19	37.13	+1.23%	4,391,693
2026-03-04	35.94	36.99	35.68	36.68	+2.32%	4,408,378
2026-03-03	34.80	36.12	33.75	35.85	+0.36%	4,809,771
2026-03-02	35.78	36.18	34.82	35.72	-3.09%	4,586,054
2026-02-27	36.86	37.19	36.35	36.86	-2.02%	6,606,732
2026-02-26	36.00	38.00	35.82	37.62	+5.79%	7,327,190
2026-02-25	35.32	35.61	34.71	35.56	+1.46%	5,126,849
2026-02-24	34.40	35.42	34.25	35.05	+2.34%	3,315,704
2026-02-23	36.46	36.55	33.80	34.25	-6.90%	6,141,435
2026-02-20	36.33	37.04	35.82	36.79	+0.91%	3,698,935
2026-02-19	36.80	37.05	35.75	36.46	-1.96%	4,419,436
2026-02-18	34.56	37.30	34.48	37.19	+8.52%	5,581,069
2026-02-17	34.02	34.66	33.53	34.27	+0.38%	3,741,786
2026-02-13	34.07	34.98	33.67	34.14	-0.15%	4,018,017
2026-02-12	36.74	37.25	33.90	34.19	-5.97%	7,255,580
2026-02-11	37.43	37.81	36.24	36.36	-2.68%	3,605,350
2026-02-10	38.10	38.14	36.78	37.36	-1.84%	4,194,617
2026-02-09	37.67	38.10	37.16	38.06	+1.52%	4,227,306
2026-02-06	36.23	37.70	35.49	37.49	+3.34%	6,089,898
2026-02-05	35.98	36.61	34.77	36.28	-1.76%	10,483,710
2026-02-04	38.19	39.25	36.38	36.93	+8.08%	13,039,350
2026-02-03	33.22	34.98	33.22	34.17	+2.03%	6,232,676
2026-02-02	33.50	33.99	33.25	33.49	-0.15%	3,622,085
2026-01-30	33.23	33.55	32.53	33.54	+0.60%	4,755,678
2026-01-29	32.84	33.41	32.14	33.34	+1.80%	4,152,774
2026-01-28	33.59	33.88	32.72	32.75	-2.18%	4,424,582
2026-01-27	33.84	33.92	33.41	33.48	-1.82%	2,571,963
2026-01-26	33.97	34.33	33.87	34.10	+0.21%	3,085,554
2026-01-23	34.54	34.55	33.87	34.03	-1.13%	2,696,763
2026-01-22	34.24	34.84	34.01	34.42	+1.53%	3,244,096
2026-01-21	33.86	34.37	33.55	33.90	+0.89%	4,012,168
2026-01-20	34.54	34.54	33.20	33.60	-3.95%	4,729,191
2026-01-16	34.82	35.23	34.34	34.98	-1.21%	5,314,559
2026-01-15	34.47	35.47	34.14	35.41	+2.91%	4,360,258
2026-01-14	34.46	34.76	34.08	34.41	-0.69%	4,283,031
2026-01-13	34.67	35.06	33.90	34.65	-0.49%	4,203,849
2026-01-12	34.05	34.85	33.90	34.82	+1.07%	4,557,356
2026-01-09	35.68	35.80	34.30	34.45	-1.99%	5,329,918
2026-01-08	33.91	36.03	33.85	35.15	+3.02%	7,261,758
2026-01-07	35.50	35.65	34.10	34.12	-4.53%	7,175,515
2026-01-06	36.03	36.33	35.36	35.74	-0.61%	5,568,444
2026-01-05	36.06	37.29	35.72	35.96	-1.45%	6,406,218
2026-01-02	36.63	36.65	36.12	36.49	+0.00%	4,241,793
2025-12-31	36.67	36.88	36.33	36.49	-0.65%	2,583,266
2025-12-30	37.07	37.27	36.67	36.73	-1.16%	2,294,821
2025-12-29	37.43	37.68	36.98	37.16	-1.38%	3,243,057
2025-12-26	37.24	37.74	37.20	37.68	+1.59%	2,604,275
2025-12-24	36.82	37.25	36.80	37.09	+0.32%	1,694,972
2025-12-23	37.54	37.64	36.88	36.97	-1.54%	3,102,894
2025-12-22	37.47	37.73	37.20	37.55	+0.67%	3,040,081
2025-12-19	36.77	37.60	36.77	37.30	+1.44%	4,318,383
2025-12-18	36.40	37.08	36.30	36.77	+1.57%	4,162,252
2025-12-17	36.38	36.70	36.00	36.20	-1.74%	4,442,521
2025-12-16	37.32	37.57	36.74	36.84	-1.44%	3,870,725
2025-12-15	37.69	37.93	36.75	37.38	-0.05%	4,859,139
2025-12-12	38.00	38.19	37.31	37.40	-0.11%	3,297,662
2025-12-11	37.26	37.84	37.13	37.44	+0.65%	3,668,728
2025-12-10	36.38	37.64	36.21	37.20	+3.65%	5,617,811
2025-12-09	35.09	35.96	35.06	35.89	+1.61%	3,303,142
2025-12-08	36.10	36.41	35.22	35.32	-2.08%	3,003,211
2025-12-05	35.42	36.81	35.27	36.07	+1.92%	6,642,350
2025-12-04	35.62	35.63	34.87	35.39	-0.42%	3,390,672
2025-12-03	35.40	35.95	35.29	35.54	+0.57%	2,503,197
2025-12-02	35.48	35.66	34.86	35.34	-0.28%	3,549,630
2025-12-01	35.40	35.83	35.16	35.44	+0.43%	4,747,330
2025-11-28	34.87	35.62	34.87	35.29	+1.47%	1,863,070
2025-11-26	34.12	34.97	34.05	34.78	+1.87%	4,340,691
2025-11-25	32.53	34.41	32.52	34.14	+5.44%	6,516,117
2025-11-24	32.78	32.98	32.26	32.38	-0.52%	5,154,612
2025-11-21	30.82	32.84	30.60	32.55	+5.82%	8,332,063
2025-11-20	31.31	32.02	30.68	30.76	-1.09%	4,436,454
2025-11-19	31.50	31.50	30.91	31.10	-0.99%	4,138,859
2025-11-18	30.65	31.83	30.55	31.41	+0.06%	4,991,046
2025-11-17	32.04	32.20	30.93	31.39	-3.33%	6,542,267
2025-11-14	32.38	32.70	32.13	32.47	-1.07%	4,171,952
2025-11-13	33.00	33.55	32.80	32.82	-1.06%	3,831,833
2025-11-12	33.06	33.40	32.80	33.17	+0.91%	3,943,726
2025-11-11	32.94	33.50	32.76	32.87	+0.06%	3,708,611
2025-11-10	32.89	33.25	32.69	32.85	+0.58%	3,927,260
2025-11-07	31.61	32.92	31.35	32.66	+2.96%	4,249,731
2025-11-06	32.13	33.02	31.68	31.72	-0.91%	5,201,345
2025-11-05	32.14	32.49	31.89	32.01	+0.44%	4,934,096
2025-11-04	31.65	32.06	31.00	31.87	-0.81%	6,760,426
2025-11-03	31.78	32.15	31.68	32.13	+0.31%	7,012,247

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.62%). Worst month: Sep (-11.04%). Based on 5 years of daily data (2022–2026).

Jan+3.54%
Feb+2.82%
Mar+0.72%
Apr-1.25%
May+0.60%
Jun+6.86%
Jul+2.19%
Aug-1.83%
Sep-11.04%
Oct-0.27%
Nov+7.62%
Dec-1.79%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is MGM Resorts International's (MGM) latest close?

29.96 on 2026-10-30, from the Closelook data lake's daily price record.

What is MGM's 52-week high and low?

51.59 high and 26.71 low over the trailing 52 weeks, as of 2026-10-30.

What is MGM Resorts International's strongest and weakest month historically?

Historically, MGM's strongest calendar month has been Nov (average +7.62%) and its weakest Sep (average -11.04%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MGM?

Downtrend stack: Trades -13.9% vs the 50-day and -23.3% vs the 200-day average, 41.9% below the 52-week high and +12.2% off the 52-week low; a death cross printed 16 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MGM above its 50-day and 200-day moving averages?

MGM Resorts International trades 13.9% below its 50-day and 23.3% below its 200-day moving average (2.9% above its 20-day). As of 2026-10-30.