MGM Resorts International (MGM) Historical Stock Data
37.09 ↑0.12 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGM is up 0.40% a day on average. There have been 17 days where MGM Resorts International closed green and 13 days where MGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 36.82 | 37.09 | ↑$0.27 (0.73%) | 36.80 | 37.25 | 1.69M |
| 2025-12-23 | 37.54 | 36.97 | ↓$0.57 (-1.52%) | 36.88 | 37.64 | 3.10M |
| 2025-12-22 | 37.47 | 37.55 | ↑$0.08 (0.21%) | 37.20 | 37.74 | 3.04M |
| 2025-12-19 | 36.77 | 37.30 | ↑$0.53 (1.44%) | 36.77 | 37.60 | 4.32M |
| 2025-12-18 | 36.40 | 36.77 | ↑$0.37 (1.02%) | 36.30 | 37.08 | 4.16M |
| 2025-12-17 | 36.38 | 36.20 | ↓$0.17 (-0.48%) | 36.00 | 36.70 | 4.44M |
| 2025-12-16 | 37.32 | 36.84 | ↓$0.48 (-1.29%) | 36.75 | 37.57 | 3.87M |
| 2025-12-15 | 37.69 | 37.38 | ↓$0.31 (-0.82%) | 36.75 | 37.93 | 4.86M |
| 2025-12-12 | 38.00 | 37.40 | ↓$0.60 (-1.58%) | 37.31 | 38.19 | 3.30M |
| 2025-12-11 | 37.26 | 37.44 | ↑$0.18 (0.48%) | 37.13 | 37.84 | 3.67M |
| 2025-12-10 | 36.38 | 37.20 | ↑$0.82 (2.25%) | 36.21 | 37.64 | 5.62M |
| 2025-12-09 | 35.09 | 35.89 | ↑$0.80 (2.28%) | 35.06 | 35.96 | 3.30M |
| 2025-12-08 | 36.10 | 35.32 | ↓$0.78 (-2.16%) | 35.22 | 36.41 | 3M |
| 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 |
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!