MGM Resorts International (MGM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.54 | 44.88 | 44.16 | 44.47 | -0.51% | 2,842,442 |
| 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 |
| 2025-10-31 | 30.67 | 32.07 | 30.52 | 32.03 | +4.26% | 9,213,138 |
| 2025-10-30 | 29.24 | 31.41 | 29.18 | 30.72 | -1.57% | 12,463,920 |
| 2025-10-29 | 31.43 | 31.84 | 30.95 | 31.21 | -2.32% | 6,784,961 |
| 2025-10-28 | 32.50 | 32.75 | 31.75 | 31.95 | -2.92% | 5,367,500 |
| 2025-10-27 | 33.20 | 33.35 | 32.68 | 32.91 | +0.30% | 4,721,500 |
| 2025-10-24 | 33.26 | 33.50 | 32.79 | 32.81 | -0.79% | 2,732,400 |
| 2025-10-23 | 33.16 | 33.58 | 32.92 | 33.07 | +1.19% | 3,532,300 |
| 2025-10-22 | 32.81 | 33.04 | 32.55 | 32.68 | -0.67% | 3,167,600 |
| 2025-10-21 | 31.80 | 32.99 | 31.76 | 32.90 | +3.23% | 3,978,200 |
| 2025-10-20 | 31.90 | 32.44 | 31.80 | 31.87 | +0.92% | 4,043,100 |
| 2025-10-17 | 31.61 | 31.92 | 31.37 | 31.58 | -0.35% | 2,670,800 |
| 2025-10-16 | 31.93 | 32.18 | 31.38 | 31.69 | -1.49% | 4,145,600 |
| 2025-10-15 | 32.47 | 32.76 | 32.14 | 32.17 | -0.86% | 3,424,100 |
| 2025-10-14 | 31.65 | 32.99 | 31.26 | 32.45 | +2.79% | 5,433,000 |
| 2025-10-13 | 31.68 | 32.04 | 31.23 | 31.57 | +0.93% | 5,094,700 |
| 2025-10-10 | 32.54 | 32.61 | 31.26 | 31.28 | -3.61% | 6,505,700 |
| 2025-10-09 | 32.32 | 32.78 | 32.20 | 32.45 | +0.40% | 4,302,700 |
| 2025-10-08 | 33.12 | 33.12 | 32.00 | 32.32 | -2.42% | 6,211,700 |
| 2025-10-07 | 33.90 | 34.02 | 33.03 | 33.12 | -2.36% | 5,268,300 |
| 2025-10-06 | 34.09 | 34.38 | 33.71 | 33.92 | -0.03% | 3,782,700 |
| 2025-10-03 | 34.91 | 35.07 | 33.59 | 33.93 | -2.36% | 6,726,300 |
| 2025-10-02 | 34.76 | 35.55 | 34.24 | 34.75 | +0.17% | 4,585,800 |
| 2025-10-01 | 34.30 | 34.83 | 34.14 | 34.69 | +0.09% | 4,379,600 |
| 2025-09-30 | 36.38 | 36.60 | 34.23 | 34.66 | -5.12% | 6,391,100 |
| 2025-09-29 | 36.02 | 36.84 | 35.71 | 36.53 | +2.61% | 4,780,900 |
| 2025-09-26 | 34.53 | 35.80 | 34.53 | 35.60 | +3.25% | 4,411,100 |
| 2025-09-25 | 34.28 | 34.71 | 34.15 | 34.48 | -0.20% | 4,074,900 |
| 2025-09-24 | 34.78 | 34.88 | 34.10 | 34.55 | -0.63% | 4,406,700 |
| 2025-09-23 | 34.55 | 35.23 | 34.55 | 34.77 | +0.81% | 4,726,900 |
| 2025-09-22 | 35.57 | 35.60 | 34.48 | 34.49 | -3.66% | 6,073,300 |
| 2025-09-19 | 36.31 | 36.51 | 35.70 | 35.80 | -0.39% | 7,168,900 |
| 2025-09-18 | 35.46 | 36.03 | 35.18 | 35.94 | +1.84% | 3,723,900 |
| 2025-09-17 | 35.50 | 36.04 | 34.70 | 35.29 | -0.20% | 3,626,000 |
| 2025-09-16 | 35.59 | 36.06 | 34.91 | 35.36 | -0.79% | 4,264,500 |
| 2025-09-15 | 34.70 | 36.24 | 34.61 | 35.64 | +3.15% | 6,513,200 |
| 2025-09-12 | 35.17 | 35.23 | 34.35 | 34.55 | -2.24% | 5,226,600 |
| 2025-09-11 | 35.75 | 36.10 | 35.33 | 35.34 | -1.70% | 6,620,600 |
| 2025-09-10 | 35.95 | 36.32 | 35.79 | 35.95 | -0.14% | 3,065,200 |
| 2025-09-09 | 36.10 | 36.41 | 35.81 | 36.00 | -0.55% | 2,842,700 |
| 2025-09-08 | 36.65 | 36.70 | 35.87 | 36.20 | -1.31% | 4,433,000 |
| 2025-09-05 | 37.22 | 38.18 | 36.33 | 36.68 | -0.95% | 4,910,000 |
| 2025-09-04 | 38.20 | 38.31 | 36.97 | 37.03 | -2.83% | 4,794,500 |
| 2025-09-03 | 38.66 | 39.14 | 38.03 | 38.11 | -2.06% | 3,656,200 |
| 2025-09-02 | 39.12 | 39.12 | 38.36 | 38.91 | -1.97% | 4,262,800 |
| 2025-08-29 | 39.54 | 39.76 | 39.26 | 39.69 | +0.25% | 2,985,900 |
| 2025-08-28 | 39.97 | 40.16 | 39.37 | 39.59 | -0.45% | 3,384,300 |
| 2025-08-27 | 38.51 | 39.89 | 38.30 | 39.77 | +3.27% | 4,462,900 |
| 2025-08-26 | 38.15 | 38.64 | 38.02 | 38.51 | +1.02% | 4,598,900 |
| 2025-08-25 | 38.07 | 38.26 | 37.77 | 38.12 | +0.16% | 3,207,100 |
| 2025-08-22 | 36.47 | 38.12 | 36.36 | 38.06 | +5.08% | 4,617,500 |
| 2025-08-21 | 36.07 | 36.55 | 36.00 | 36.22 | -0.25% | 4,136,600 |
| 2025-08-20 | 36.41 | 36.60 | 36.11 | 36.31 | -1.09% | 2,948,000 |
| 2025-08-19 | 36.33 | 36.92 | 36.28 | 36.71 | +1.46% | 4,084,900 |
| 2025-08-18 | 35.97 | 36.33 | 35.84 | 36.18 | +0.72% | 2,795,500 |
| 2025-08-15 | 36.59 | 36.71 | 35.90 | 35.92 | -1.13% | 3,617,900 |
| 2025-08-14 | 36.08 | 36.41 | 35.75 | 36.33 | -0.33% | 2,889,800 |
| 2025-08-13 | 35.30 | 36.56 | 35.24 | 36.45 | +2.97% | 4,423,300 |
| 2025-08-12 | 34.61 | 35.62 | 34.52 | 35.40 | +2.97% | 4,360,000 |
| 2025-08-11 | 34.17 | 34.61 | 33.95 | 34.38 | +0.59% | 3,792,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.62%). Worst month: Sep (-6.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MGM Resorts International's (MGM) latest close?
44.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is MGM's 52-week high and low?
51.59 high and 29.18 low over the trailing 52 weeks, as of 2026-08-07.
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 -6.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.