MGM Resorts International Common Stock (NY:MGM)

34.39 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.44 34.75 34.12 34.39 3,801,027 +0.02(+0.06%)
Jun 27, 2025 33.92 34.41 33.81 34.37 4,993,719 +0.58(+1.72%)
Jun 26, 2025 33.76 34.25 33.60 33.79 4,347,151 -0.09(-0.27%)
Jun 25, 2025 34.21 34.24 33.76 33.88 2,900,842 -0.32(-0.94%)
Jun 24, 2025 33.76 34.29 33.66 34.20 4,367,582 +0.95(+2.86%)
Jun 23, 2025 33.64 33.64 32.30 33.25 6,034,739 -0.52(-1.54%)
Jun 20, 2025 34.31 34.77 33.49 33.77 11,169,724 -0.17(-0.50%)
Jun 18, 2025 33.57 34.45 33.57 33.94 5,125,203 +0.37(+1.10%)
Jun 17, 2025 34.00 34.08 33.33 33.57 5,320,166 -0.73(-2.13%)
Jun 16, 2025 32.71 34.51 32.71 34.30 9,089,929 +2.57(+8.10%)
Jun 13, 2025 32.30 32.52 31.48 31.73 5,966,564 -1.41(-4.25%)
Jun 12, 2025 32.68 33.24 32.35 33.14 3,044,674 -0.09(-0.27%)
Jun 11, 2025 33.70 33.92 33.00 33.23 4,703,568 -0.16(-0.48%)
Jun 10, 2025 32.57 33.49 32.50 33.39 4,211,685 +0.92(+2.83%)
Jun 09, 2025 32.18 32.54 32.00 32.47 3,847,550 +0.61(+1.91%)
Jun 06, 2025 32.08 32.08 31.68 31.86 3,184,221 +0.57(+1.82%)
Jun 05, 2025 31.98 32.05 31.08 31.29 3,663,196 -0.70(-2.19%)
Jun 04, 2025 31.91 32.24 31.62 31.99 3,640,503 +0.03(+0.09%)
Jun 03, 2025 31.04 32.25 30.68 31.96 4,539,029 +0.79(+2.53%)
Jun 02, 2025 31.57 31.71 30.72 31.17 5,584,218 -0.48(-1.52%)
May 30, 2025 31.34 31.84 31.12 31.65 15,732,440 -0.08(-0.25%)
May 29, 2025 32.22 32.22 31.43 31.73 4,585,021 -0.07(-0.22%)
May 28, 2025 32.11 32.22 31.75 31.80 3,143,259 -0.19(-0.59%)
May 27, 2025 31.91 32.26 31.39 31.99 4,069,731 +0.64(+2.04%)
May 23, 2025 30.65 31.57 30.57 31.35 2,980,226 +0.00(+0.00%)
May 22, 2025 31.25 31.54 30.75 31.35 5,057,183 -0.02(-0.06%)
May 21, 2025 32.42 32.52 31.27 31.37 6,217,817 -1.53(-4.65%)
May 20, 2025 33.43 33.44 32.77 32.90 3,145,753 -0.77(-2.29%)
May 19, 2025 33.26 33.75 33.20 33.67 3,364,775 -0.30(-0.88%)
May 16, 2025 34.39 34.40 32.87 33.97 4,682,285 -0.42(-1.22%)
May 15, 2025 34.56 34.71 33.88 34.39 4,665,594 -0.56(-1.60%)
May 14, 2025 34.73 35.09 34.67 34.95 5,452,126 +0.05(+0.14%)
May 13, 2025 34.69 35.10 34.49 34.90 4,641,726 +0.24(+0.69%)
May 12, 2025 33.96 34.74 33.50 34.66 5,467,859 +2.08(+6.38%)
May 09, 2025 32.27 32.64 32.20 32.58 2,847,888 +0.37(+1.15%)
May 08, 2025 31.85 32.72 31.55 32.21 6,025,675 +0.47(+1.48%)
May 07, 2025 31.64 32.13 31.22 31.74 4,552,756 +0.32(+1.02%)
May 06, 2025 31.53 31.89 31.21 31.42 5,194,466 -0.65(-2.03%)
May 05, 2025 31.50 32.64 31.42 32.07 3,747,884 +0.10(+0.31%)
May 02, 2025 31.49 32.30 31.15 31.97 7,300,132 +1.11(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.