Get the Stockscreener App
35.39
0.42%
-0.15
After Hours:
34.96
-0.43
-1.22%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Mgm Resorts International Stock (MGM) Price History
The historical daily chart and data for Mgm Resorts International stock (MGM), adjusted for splits and dividends, show that the latest closing stock price as of December 04, 2025, is $35.39.
- Mgm Resorts International all-time high stock price is $51.35, occurred on July 31, 2023.
- The lowest Mgm Resorts International stock price recorded was $5.9001 on March 18, 2020. Since then, Mgm Resorts International's stock price has risen over 499.82% to $35.39 now.
- The 52-week high stock price for MGM is $41.32, representing a 16.76% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for MGM is $25.30, indicating a -28.51% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Mgm Resorts International (MGM) stock in the beginning of 2024 was $45.47. The stock closed the year at $33.53, a loss of over -26.26% for the year.
The table below shows more information about MGM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $35.62 | $34.87 | $0.755 | 3,390,468.0 | -0.42% |
| Dec 03, 2025 | $35.95 | $35.29 | $0.66 | 2,502,438.0 | +0.57% |
| Dec 02, 2025 | $35.66 | $34.86 | $0.805 | 3,539,145.0 | -0.28% |
| Dec 01, 2025 | $35.83 | $35.16 | $0.67 | 4,747,253.0 | +0.43% |
| Nov 28, 2025 | $35.62 | $34.87 | $0.75 | 1,863,065.0 | +1.47% |
| Nov 26, 2025 | $34.97 | $34.05 | $0.925 | 4,339,043.0 | +1.87% |
| Nov 25, 2025 | $34.41 | $32.52 | $1.89 | 6,514,177.0 | +5.44% |
| Nov 24, 2025 | $32.98 | $32.26 | $0.7225 | 5,062,699.0 | -0.52% |
| Nov 21, 2025 | $32.84 | $30.60 | $2.24 | 8,124,945.0 | +5.82% |
| Nov 20, 2025 | $32.02 | $30.68 | $1.35 | 4,286,551.0 | -1.09% |
| Nov 19, 2025 | $31.50 | $30.91 | $0.59 | 3,854,569.0 | -0.99% |
| Nov 18, 2025 | $31.83 | $30.55 | $1.28 | 4,988,655.0 | +0.06% |
| Nov 17, 2025 | $32.20 | $30.93 | $1.27 | 6,536,534.0 | -3.33% |
| Nov 14, 2025 | $32.70 | $32.13 | $0.57 | 4,170,328.0 | -1.07% |
| Nov 13, 2025 | $33.55 | $32.80 | $0.75 | 3,831,103.0 | -1.06% |
| Nov 12, 2025 | $33.40 | $32.80 | $0.60 | 3,935,693.0 | +0.91% |
| Nov 11, 2025 | $33.50 | $32.76 | $0.745 | 3,439,166.0 | +0.06% |
| Nov 10, 2025 | $33.25 | $32.69 | $0.56 | 3,861,549.0 | +0.58% |
| Nov 07, 2025 | $32.92 | $31.35 | $1.57 | 4,207,687.0 | +2.96% |
| Nov 06, 2025 | $33.02 | $31.68 | $1.34 | 5,160,407.0 | -0.91% |
| Nov 05, 2025 | $32.49 | $31.89 | $0.60 | 4,728,413.0 | +0.44% |
Mgm Resorts International Stock (MGM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mgm Resorts International stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mgm Resorts International stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mgm Resorts International Stock (MGM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.95 | $34.86 | $1.09 | 17,569,772.0 | +0.28% |
| Nov, 2025 | $35.62 | $30.55 | $5.07 | 92,315,215.0 | +10.18% |
| Oct, 2025 | $35.55 | $29.18 | $6.36 | 117,533,452.0 | -7.59% |
| Sep, 2025 | $39.14 | $34.10 | $5.04 | 99,723,090.0 | -12.67% |
| Aug, 2025 | $40.16 | $33.85 | $6.31 | 84,347,058.0 | +8.89% |
| Jul, 2025 | $39.29 | $34.59 | $4.70 | 107,089,175.0 | +5.99% |
| Jun, 2025 | $34.77 | $30.68 | $4.09 | 99,234,588.0 | +8.66% |
| May, 2025 | $35.10 | $30.21 | $4.89 | 113,511,072.0 | +0.60% |
| Apr, 2025 | $32.72 | $25.30 | $7.42 | 144,162,881.0 | +6.14% |
| Mar, 2025 | $35.53 | $28.63 | $6.90 | 115,561,606.0 | -14.73% |
| Feb, 2025 | $41.32 | $32.67 | $8.65 | 100,716,247.0 | +0.81% |
| Jan, 2025 | $35.13 | $31.61 | $3.52 | 92,089,497.0 | -0.49% |
Mgm Resorts International Stock (MGM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.47 | $33.28 | $5.19 | 76,031,040.0 | -10.41% |
| Nov, 2024 | $38.59 | $35.56 | $3.03 | 73,869,915.0 | +3.99% |
| Oct, 2024 | $42.53 | $36.26 | $6.28 | 89,206,223.0 | -5.68% |
| Sep, 2024 | $40.16 | $34.16 | $6.00 | 102,230,927.0 | +3.99% |
| Aug, 2024 | $40.35 | $33.44 | $6.91 | 126,594,503.0 | -12.52% |
| Jul, 2024 | $47.26 | $41.26 | $6.00 | 67,634,567.0 | -3.31% |
| Jun, 2024 | $44.55 | $38.96 | $5.59 | 65,920,506.0 | +10.63% |
| May, 2024 | $43.50 | $38.03 | $5.47 | 84,709,826.0 | +1.85% |
| Apr, 2024 | $48.24 | $39.35 | $8.89 | 67,397,130.0 | -16.46% |
| Mar, 2024 | $47.55 | $41.25 | $6.30 | 62,780,638.0 | +9.08% |
| Feb, 2024 | $47.53 | $41.60 | $5.93 | 98,673,649.0 | -0.21% |
| Jan, 2024 | $45.91 | $41.27 | $4.64 | 87,886,061.0 | -2.93% |
Mgm Resorts International Stock (MGM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.58 | $39.09 | $6.49 | 92,268,483.0 | +13.29% |
| Nov, 2023 | $41.31 | $34.39 | $6.92 | 100,378,385.0 | +12.94% |
| Oct, 2023 | $38.25 | $34.12 | $4.13 | 105,822,290.0 | -5.01% |
| Sep, 2023 | $44.79 | $36.05 | $8.74 | 103,240,118.0 | -16.42% |
| Aug, 2023 | $50.76 | $41.89 | $8.87 | 117,374,778.0 | -13.37% |
| Jul, 2023 | $51.35 | $41.29 | $10.06 | 84,397,373.0 | +15.60% |
| Jun, 2023 | $44.50 | $38.68 | $5.82 | 86,130,411.0 | +11.78% |
| May, 2023 | $46.37 | $39.02 | $7.34 | 106,030,147.0 | -12.53% |
| Apr, 2023 | $45.77 | $42.23 | $3.54 | 73,053,655.0 | +1.13% |
| Mar, 2023 | $46.23 | $39.85 | $6.38 | 105,543,018.0 | +3.28% |
| Feb, 2023 | $45.64 | $40.69 | $4.95 | 82,154,994.0 | +3.86% |
| Jan, 2023 | $41.43 | $33.23 | $8.20 | 75,973,430.0 | +23.50% |
1.43%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):