MGM Resorts International (MGM) Historical Stock Data
47.21 ↑0.61 (1.31%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGM is up 0.23% a day on average. There have been 20 days where MGM Resorts International closed green and 10 days where MGM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 46.93 | 47.21 | ↑$0.28 (0.60%) | 46.74 | 47.55 | 3.08M |
2024-03-27 | 47.00 | 46.60 | ↓$0.40 (-0.85%) | 45.99 | 47.12 | 3.22M |
2024-03-26 | 45.36 | 46.46 | ↑$1.10 (2.43%) | 45.07 | 46.59 | 4.32M |
2024-03-25 | 44.46 | 44.55 | ↑$0.09 (0.20%) | 44.23 | 44.82 | 2.28M |
2024-03-22 | 44.72 | 44.47 | ↓$0.25 (-0.56%) | 44.33 | 44.95 | 1.86M |
2024-03-21 | 44.93 | 44.75 | ↓$0.18 (-0.40%) | 44.63 | 45.34 | 2.51M |
2024-03-20 | 44.43 | 44.61 | ↑$0.18 (0.41%) | 43.97 | 44.79 | 2.56M |
2024-03-19 | 44.12 | 44.47 | ↑$0.35 (0.79%) | 43.71 | 44.48 | 2.72M |
2024-03-18 | 43.10 | 44.12 | ↑$1.02 (2.37%) | 42.96 | 44.45 | 4.30M |
2024-03-15 | 42.42 | 42.88 | ↑$0.46 (1.08%) | 42.22 | 43.49 | 5.19M |
2024-03-14 | 42.58 | 42.77 | ↑$0.19 (0.45%) | 42.50 | 43.53 | 3.94M |
2024-03-13 | 42.63 | 42.86 | ↑$0.23 (0.54%) | 42.63 | 43.11 | 2.41M |
2024-03-12 | 42.77 | 42.80 | ↑$0.03 (0.07%) | 42.63 | 43.28 | 2.66M |
2024-03-11 | 42.46 | 42.64 | ↑$0.18 (0.42%) | 42.31 | 43.05 | 2.25M |
2024-03-08 | 43.10 | 42.47 | ↓$0.63 (-1.46%) | 42.36 | 43.62 | 2.77M |
2024-03-07 | 42.22 | 42.91 | ↑$0.69 (1.63%) | 42.22 | 43.10 | 2.97M |
2024-03-06 | 42.39 | 42.03 | ↓$0.36 (-0.85%) | 41.92 | 42.58 | 2.15M |
2024-03-05 | 41.63 | 41.99 | ↑$0.36 (0.86%) | 41.25 | 42.68 | 3.95M |
2024-03-04 | 42.67 | 42.01 | ↓$0.66 (-1.55%) | 42.00 | 42.75 | 3.15M |
2024-03-01 | 42.95 | 42.96 | ↑$0.01 (0.02%) | 42.19 | 43.09 | 4.06M |
2024-02-29 | 42.67 | 43.28 | ↑$0.61 (1.43%) | 42.34 | 43.36 | 4.26M |
2024-02-28 | 41.64 | 42.19 | ↑$0.55 (1.32%) | 41.60 | 42.29 | 4.14M |
2024-02-27 | 42.17 | 42.00 | ↓$0.17 (-0.40%) | 41.64 | 42.32 | 3.21M |
2024-02-26 | 42.49 | 41.75 | ↓$0.74 (-1.74%) | 41.62 | 42.86 | 3.38M |
2024-02-23 | 42.35 | 42.58 | ↑$0.23 (0.54%) | 42.34 | 43.20 | 3.43M |
2024-02-22 | 42.88 | 42.43 | ↓$0.45 (-1.05%) | 42.36 | 42.97 | 3.28M |
2024-02-21 | 42.20 | 42.30 | ↑$0.10 (0.24%) | 41.95 | 42.65 | 3.68M |
2024-02-20 | 42.32 | 42.36 | ↑$0.04 (0.09%) | 41.74 | 42.61 | 4.32M |
2024-02-16 | 42.61 | 42.54 | ↓$0.07 (-0.16%) | 41.98 | 42.91 | 6.16M |
2024-02-15 | 42.93 | 43.10 | ↑$0.17 (0.40%) | 42.51 | 43.45 | 5.74M |
Create an account or log in to view more rows.
$MGM eyeing for a scalp
$MGM I warned you all fairly you morons.
$MGM cup and handle forming
$MGM come on I wana jump up and down
$MGM let’s gooooo
$MGM MACD turned bullish
$MGM buy and HODL
$MGM red day ahead
$MGM Be patient !!
$MGM what happen