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 2025 | $34.30 | $35.55 | $33.59 | $33.93 | 14,320,067 |
September 2025 | $39.12 | $39.14 | $34.10 | $34.66 | 98,286,812 |
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 |
September 2024 | $37.23 | $40.16 | $34.16 | $39.09 | 104,732,741 |
August 2024 | $40.05 | $40.35 | $33.44 | $37.59 | 128,408,762 |
July 2024 | $44.55 | $47.26 | $41.26 | $42.97 | 69,897,908 |
June 2024 | $40.17 | $44.55 | $38.96 | $44.44 | 67,666,150 |
May 2024 | $38.92 | $43.50 | $38.03 | $40.17 | 86,605,823 |
April 2024 | $47.49 | $48.25 | $39.35 | $39.44 | 68,482,746 |
March 2024 | $42.95 | $47.55 | $41.25 | $47.21 | 62,832,828 |
February 2024 | $43.98 | $47.53 | $41.60 | $43.28 | 99,195,607 |
January 2024 | $44.29 | $45.91 | $41.27 | $43.37 | 87,659,370 |
December 2023 | $39.32 | $45.58 | $39.09 | $44.68 | 92,675,206 |
November 2023 | $35.05 | $41.31 | $34.39 | $39.44 | 100,955,804 |
October 2023 | $36.73 | $38.25 | $34.12 | $34.92 | 105,937,931 |
