MGM Resorts International (MGM) went public on January 12, 1990, when it opened at a split-adjusted price of $3.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $31.12 | $31.19 | $28.72 | $29.32 | 39,473,512 |
September 2026 | $40.65 | $42.12 | $30.96 | $31.05 | 94,514,659 |
August 2026 | $44.82 | $46.14 | $41.29 | $41.36 | 45,672,300 |
July 2026 | $47.80 | $48.25 | $43.94 | $44.57 | 54,723,182 |
June 2026 | $48.46 | $51.59 | $46.14 | $47.81 | 109,330,409 |
May 2026 | $38.72 | $44.28 | $35.32 | $43.67 | 103,185,406 |
April 2026 | $37.45 | $40.94 | $35.32 | $38.94 | 89,501,355 |
March 2026 | $35.78 | $37.97 | $33.45 | $37.01 | 108,560,735 |
February 2026 | $33.50 | $39.25 | $33.22 | $36.86 | 108,727,725 |
January 2026 | $36.63 | $37.29 | $32.14 | $33.54 | 92,375,468 |
December 2025 | $35.40 | $38.19 | $34.86 | $36.49 | 79,940,119 |
November 2025 | $31.78 | $35.62 | $30.55 | $35.29 | 94,056,406 |
October 2025 | $34.30 | $35.55 | $29.19 | $32.03 | 118,535,619 |
September 2025 | $39.12 | $39.14 | $34.10 | $34.66 | 99,973,000 |
August 2025 | $36.14 | $40.16 | $33.85 | $39.69 | 85,000,600 |
July 2025 | $34.66 | $39.29 | $34.59 | $36.45 | 109,039,600 |
June 2025 | $31.57 | $34.77 | $30.68 | $34.39 | 99,538,207 |
May 2025 | $33.04 | $35.10 | $30.21 | $31.65 | 113,582,300 |
April 2025 | $29.54 | $32.72 | $25.30 | $31.46 | 144,302,987 |
March 2025 | $35.21 | $35.53 | $28.63 | $29.64 | 122,196,213 |
February 2025 | $32.76 | $41.32 | $32.67 | $34.76 | 103,274,593 |
January 2025 | $34.89 | $35.13 | $31.61 | $34.48 | 94,661,260 |
December 2024 | $38.47 | $38.47 | $33.28 | $34.65 | 81,735,160 |
November 2024 | $37.37 | $38.59 | $35.56 | $38.34 | 75,703,348 |
October 2024 | $38.80 | $42.54 | $36.26 | $36.87 | 90,928,542 |