MGM Resorts International Common Stock (MGM)

Historical Prices For MGM Resorts International Common Stock (MGM)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	37.55	38.15	37.41	37.57	3,705,395	37.57
7/16/2025	37.81	38.03	36.96	37.30	3,565,974	37.30
7/15/2025	38.15	38.33	37.53	37.72	4,457,071	37.72
7/14/2025	37.75	38.16	37.29	38.11	3,515,718	38.11
7/11/2025	38.65	38.65	37.91	37.93	4,349,028	37.93
7/10/2025	38.00	38.87	37.79	38.84	4,041,530	38.84
7/09/2025	37.78	37.83	37.45	37.69	2,896,365	37.69
7/08/2025	37.35	37.78	37.13	37.52	3,653,205	37.52
7/07/2025	36.55	37.40	36.30	37.03	5,116,945	37.03
7/03/2025	37.86	38.03	37.51	37.59	2,311,196	37.59
7/02/2025	36.94	37.63	36.63	37.67	5,316,721	37.67
7/01/2025	34.66	37.08	34.59	36.89	8,536,735	36.89
6/30/2025	34.44	34.75	34.12	34.39	3,801,027	34.39
6/27/2025	33.92	34.41	33.81	34.37	4,993,719	34.37
6/26/2025	33.76	34.25	33.60	33.79	4,347,151	33.79
6/25/2025	34.21	34.24	33.76	33.88	2,900,842	33.88
6/24/2025	33.76	34.29	33.66	34.20	4,367,582	34.20
6/23/2025	33.64	33.64	32.30	33.25	6,034,739	33.25
6/20/2025	34.31	34.77	33.49	33.77	11,169,724	33.77
6/18/2025	33.57	34.45	33.57	33.94	5,125,203	33.94
6/17/2025	34.00	34.08	33.33	33.57	5,320,166	33.57
6/16/2025	32.71	34.51	32.71	34.30	9,089,929	34.30
6/13/2025	32.30	32.52	31.48	31.73	5,966,564	31.73
6/12/2025	32.68	33.24	32.35	33.14	3,044,674	33.14
6/11/2025	33.70	33.92	33.00	33.23	4,703,568	33.23
6/10/2025	32.57	33.49	32.50	33.39	4,211,685	33.39
6/09/2025	32.18	32.54	32.00	32.47	3,847,550	32.47
6/06/2025	32.08	32.08	31.68	31.86	3,184,221	31.86
6/05/2025	31.98	32.05	31.08	31.29	3,663,196	31.29
6/04/2025	31.91	32.24	31.62	31.99	3,640,503	31.99
6/03/2025	31.04	32.25	30.68	31.96	4,539,029	31.96
6/02/2025	31.57	31.71	30.72	31.17	5,584,218	31.17
5/30/2025	31.34	31.84	31.12	31.65	15,732,440	31.65
5/29/2025	32.22	32.22	31.43	31.73	4,585,021	31.73
5/28/2025	32.11	32.22	31.75	31.80	3,143,259	31.80
5/27/2025	31.91	32.26	31.39	31.99	4,069,731	31.99
5/23/2025	30.65	31.57	30.57	31.35	2,980,226	31.35
5/22/2025	31.25	31.54	30.75	31.35	5,057,183	31.35
5/21/2025	32.42	32.52	31.27	31.37	6,217,817	31.37
5/20/2025	33.43	33.44	32.77	32.90	3,145,753	32.90
5/19/2025	33.26	33.75	33.20	33.67	3,364,775	33.67
5/16/2025	34.39	34.40	32.87	33.97	4,682,285	33.97
5/15/2025	34.56	34.71	33.88	34.39	4,665,594	34.39
5/14/2025	34.73	35.09	34.67	34.95	5,452,126	34.95
5/13/2025	34.69	35.10	34.49	34.90	4,641,726	34.90
5/12/2025	33.96	34.74	33.50	34.66	5,467,859	34.66
5/09/2025	32.27	32.64	32.20	32.58	2,847,888	32.58
5/08/2025	31.85	32.72	31.55	32.21	6,025,675	32.21
5/07/2025	31.64	32.13	31.22	31.74	4,552,756	31.74
5/06/2025	31.53	31.89	31.21	31.42	5,194,466	31.42
5/05/2025	31.50	32.64	31.42	32.07	3,747,884	32.07
5/02/2025	31.49	32.30	31.15	31.97	7,300,132	31.97
5/01/2025	33.04	33.23	30.21	30.86	10,706,009	30.86
4/30/2025	31.00	31.62	30.70	31.46	6,422,765	31.46
4/29/2025	32.00	32.30	31.34	31.80	4,492,124	31.80
4/28/2025	31.88	32.72	31.84	32.21	5,599,051	32.21
4/25/2025	31.62	32.30	31.36	31.67	4,628,558	31.67
4/24/2025	30.75	31.57	30.47	31.42	6,263,212	31.42
4/23/2025	31.24	32.33	30.61	30.77	5,789,402	30.77
4/22/2025	29.23	30.38	29.19	30.28	5,488,277	30.28
4/21/2025	28.66	29.11	28.51	28.92	4,534,745	28.92