MGM Resorts International (MGM) Historical Stock Data
36.07 ↑0.68 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGM is up 0.64% a day on average. There have been 15 days where MGM Resorts International closed green and 15 days where MGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.42 | 36.07 | ↑$0.65 (1.84%) | 35.27 | 36.81 | 6.64M |
| 2025-12-04 | 35.62 | 35.39 | ↓$0.23 (-0.65%) | 34.87 | 35.63 | 3.39M |
| 2025-12-03 | 35.40 | 35.54 | ↑$0.14 (0.40%) | 35.29 | 35.95 | 2.50M |
| 2025-12-02 | 35.48 | 35.34 | ↓$0.14 (-0.39%) | 34.86 | 35.67 | 3.55M |
| 2025-12-01 | 35.40 | 35.44 | ↑$0.04 (0.11%) | 35.16 | 35.83 | 4.75M |
| 2025-11-28 | 34.87 | 35.29 | ↑$0.42 (1.20%) | 34.87 | 35.62 | 1.86M |
| 2025-11-26 | 34.12 | 34.78 | ↑$0.66 (1.93%) | 34.05 | 34.97 | 4.34M |
| 2025-11-25 | 32.53 | 34.14 | ↑$1.61 (4.95%) | 32.52 | 34.41 | 6.52M |
| 2025-11-24 | 32.78 | 32.38 | ↓$0.40 (-1.22%) | 32.26 | 32.98 | 5.15M |
| 2025-11-21 | 30.82 | 32.55 | ↑$1.74 (5.63%) | 30.60 | 32.84 | 8.33M |
| 2025-11-20 | 31.31 | 30.76 | ↓$0.55 (-1.76%) | 30.68 | 32.02 | 4.43M |
| 2025-11-19 | 31.50 | 31.10 | ↓$0.40 (-1.27%) | 30.91 | 31.50 | 4.14M |
| 2025-11-18 | 30.65 | 31.41 | ↑$0.76 (2.48%) | 30.55 | 31.83 | 4.99M |
| 2025-11-17 | 32.04 | 31.39 | ↓$0.65 (-2.03%) | 30.94 | 32.21 | 6.54M |
| 2025-11-14 | 32.38 | 32.47 | ↑$0.09 (0.28%) | 32.13 | 32.70 | 4.17M |
| 2025-11-13 | 33.00 | 32.82 | ↓$0.18 (-0.55%) | 32.80 | 33.55 | 3.83M |
| 2025-11-12 | 33.06 | 33.17 | ↑$0.11 (0.33%) | 32.80 | 33.40 | 3.94M |
| 2025-11-11 | 32.94 | 32.87 | ↓$0.07 (-0.21%) | 32.76 | 33.50 | 3.71M |
| 2025-11-10 | 32.89 | 32.85 | ↓$0.04 (-0.12%) | 32.69 | 33.25 | 3.93M |
| 2025-11-07 | 31.61 | 32.66 | ↑$1.05 (3.32%) | 31.35 | 32.93 | 4.25M |
| 2025-11-06 | 32.13 | 31.72 | ↓$0.41 (-1.28%) | 31.69 | 33.02 | 5.20M |
| 2025-11-05 | 32.14 | 32.01 | ↓$0.13 (-0.40%) | 31.89 | 32.49 | 4.93M |
| 2025-11-04 | 31.65 | 31.87 | ↑$0.22 (0.70%) | 31.26 | 32.07 | 6.36M |
| 2025-11-03 | 31.78 | 32.13 | ↑$0.35 (1.10%) | 31.68 | 32.15 | 7.01M |
| 2025-10-31 | 30.67 | 32.03 | ↑$1.36 (4.43%) | 30.52 | 32.07 | 7.71M |
| 2025-10-30 | 29.24 | 30.72 | ↑$1.48 (5.06%) | 29.19 | 31.41 | 12.46M |
| 2025-10-29 | 31.43 | 31.21 | ↓$0.22 (-0.70%) | 30.96 | 31.84 | 6.70M |
| 2025-10-28 | 32.50 | 31.95 | ↓$0.55 (-1.69%) | 31.75 | 32.75 | 5.29M |
| 2025-10-27 | 33.20 | 32.91 | ↓$0.29 (-0.87%) | 32.68 | 33.35 | 3.77M |
| 2025-10-24 | 33.26 | 32.81 | ↓$0.45 (-1.35%) | 32.79 | 33.50 | 2.17M |
Create an account or log in to view more rows.
$MGM buy and hodl friends. we may be early
but we are not wrong. very soon.
$MGM diamond balls
$MGM Not another do nothing day
$MGM lets go!!
$MGM hint hint this is when you buy a few
$MGM the time is near
$MGM let it ride
$MGM hint hint this is when you buy a few
$MGM take us to the moon
lets goooooo
$MGM cup and handle!