Get the Stockscreener App
35.40
3.27%
-1.53
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 February 05, 2026, is $35.40.
- 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 499.99% to $35.40 now.
- The 52-week high stock price for MGM is $41.32, representing a 16.72% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for MGM is $25.30, indicating a -28.53% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Mgm Resorts International (MGM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $36.61 | $35.30 | $1.31 | 580,204.0 | -3.82% |
| Feb 04, 2026 | $39.25 | $36.38 | $2.87 | 13,035,576.0 | +8.08% |
| Feb 03, 2026 | $34.98 | $33.22 | $1.76 | 6,231,828.0 | +2.03% |
| Feb 02, 2026 | $33.99 | $33.25 | $0.74 | 3,621,536.0 | -0.15% |
| Jan 30, 2026 | $33.55 | $32.53 | $1.02 | 4,726,628.0 | +0.60% |
| Jan 29, 2026 | $33.41 | $32.14 | $1.27 | 4,151,480.0 | +1.80% |
| Jan 28, 2026 | $33.88 | $32.72 | $1.16 | 4,422,385.0 | -2.18% |
| Jan 27, 2026 | $33.92 | $33.41 | $0.515 | 2,571,007.0 | -1.82% |
| Jan 26, 2026 | $34.33 | $33.87 | $0.46 | 3,078,457.0 | +0.21% |
| Jan 23, 2026 | $34.55 | $33.87 | $0.68 | 2,696,131.0 | -1.13% |
| Jan 22, 2026 | $34.84 | $34.01 | $0.83 | 3,243,494.0 | +1.53% |
| Jan 21, 2026 | $34.37 | $33.55 | $0.8149 | 4,011,881.0 | +0.89% |
| Jan 20, 2026 | $34.54 | $33.20 | $1.34 | 4,746,727.0 | -3.95% |
| Jan 16, 2026 | $35.23 | $34.34 | $0.8931 | 5,194,309.0 | -1.21% |
| Jan 15, 2026 | $35.47 | $34.14 | $1.33 | 4,359,072.0 | +2.91% |
| Jan 14, 2026 | $34.76 | $34.08 | $0.685 | 4,282,321.0 | -0.69% |
| Jan 13, 2026 | $35.06 | $33.90 | $1.16 | 4,200,460.0 | -0.49% |
| Jan 12, 2026 | $34.85 | $33.90 | $0.95 | 4,550,051.0 | +1.07% |
| Jan 09, 2026 | $35.80 | $34.30 | $1.50 | 5,240,176.0 | -1.99% |
| Jan 08, 2026 | $36.03 | $33.85 | $2.18 | 7,250,041.0 | +3.02% |
| Jan 07, 2026 | $35.65 | $34.10 | $1.55 | 7,162,212.0 | -4.53% |
| Jan 06, 2026 | $36.33 | $35.36 | $0.965 | 5,558,911.0 | -0.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $39.25 | $33.22 | $6.03 | 23,469,144.0 | +5.90% |
| Jan, 2026 | $37.29 | $32.14 | $5.15 | 92,077,883.0 | -8.08% |
Mgm Resorts International Stock (MGM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.19 | $34.86 | $3.33 | 77,015,928.0 | +4.08% |
| 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% |
1.17%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):