NYSE:MGM | Historical Stock Price | MGM Resorts International

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.08$4.49$9.71$20.99$45.36$98.041988-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.64$11.718,554,000——
2012-12-28$11.43$11.496,951,900——
2012-12-27$11.71$11.785,965,500——
2012-12-26$11.59$11.664,465,100——
2012-12-24$11.69$11.763,513,200——
2012-12-21$11.81$11.8811,420,500——
2012-12-20$11.66$11.735,379,300——
2012-12-19$11.54$11.619,036,900——
2012-12-18$11.63$11.7011,368,300——
2012-12-17$11.42$11.487,659,300——
2012-12-14$11.38$11.447,544,500——
2012-12-13$11.43$11.498,820,400——
2012-12-12$11.32$11.3813,485,400——
2012-12-11$10.93$10.9912,314,300——
2012-12-10$10.91$10.976,923,100——
2012-12-07$10.93$10.9914,410,100——
2012-12-06$10.97$11.0338,574,400——
2012-12-05$9.97$10.038,188,000——
2012-12-04$9.92$9.9812,381,900——
2012-12-03$10.17$10.238,131,100——
2012-11-30$10.15$10.218,989,500——
2012-11-29$10.01$10.079,999,200——
2012-11-28$9.99$10.057,501,800——
2012-11-27$9.86$9.928,958,500——
2012-11-26$9.82$9.887,700,500——
2012-11-23$9.99$10.054,916,100——
2012-11-21$9.89$9.959,756,600——
2012-11-20$9.64$9.697,400,100——
2012-11-19$9.60$9.6512,859,400——
2012-11-16$9.64$9.6924,652,900——
2012-11-15$9.37$9.429,826,100——
2012-11-14$9.30$9.3511,277,500——
2012-11-13$9.45$9.509,535,200——
2012-11-12$9.59$9.6411,973,900——
2012-11-09$10.01$10.079,232,200——
2012-11-08$9.78$9.8411,553,300——
2012-11-07$10.06$10.1210,559,400——
2012-11-06$10.31$10.379,324,700——
2012-11-05$10.10$10.1610,917,200——
2012-11-02$10.25$10.319,668,000——
2012-11-01$10.47$10.539,589,000——
2012-10-31$10.31$10.3715,327,500——
2012-10-26$10.59$10.657,131,500——
2012-10-25$10.88$10.947,056,700——
2012-10-24$10.64$10.706,561,000——
2012-10-23$10.74$10.808,408,700——
2012-10-22$11.01$11.078,233,300——
2012-10-19$11.06$11.1213,309,800——
2012-10-18$11.17$11.2322,555,600——
2012-10-17$10.92$10.988,374,400——
2012-10-16$10.71$10.7710,769,000——
2012-10-15$10.38$10.445,846,300——
2012-10-12$10.25$10.316,779,400——
2012-10-11$10.27$10.335,950,600——
2012-10-10$10.17$10.2312,558,700——
2012-10-09$10.45$10.519,742,700——
2012-10-08$10.42$10.486,134,200——
2012-10-05$10.54$10.606,047,500——
2012-10-04$10.47$10.537,140,100——
2012-10-03$10.57$10.637,782,000——
2012-10-02$10.58$10.6410,043,700——
2012-10-01$10.69$10.757,347,700——
2012-09-28$10.75$10.818,280,900——
2012-09-27$10.88$10.9411,336,300——
2012-09-26$10.54$10.606,898,600——
2012-09-25$10.46$10.527,179,500——
2012-09-24$10.68$10.748,740,500——
2012-09-21$10.72$10.789,575,400——
2012-09-20$10.79$10.859,897,100——
2012-09-19$11.16$11.225,412,200——
2012-09-18$11.05$11.117,595,100——
2012-09-17$11.23$11.296,935,100——
2012-09-14$11.41$11.4713,934,700——
2012-09-13$11.28$11.3412,635,000——
2012-09-12$10.96$11.0210,240,500——
2012-09-11$10.78$10.8411,568,300——
2012-09-10$10.92$10.9819,913,700——
2012-09-07$10.70$10.7611,934,100——
2012-09-06$10.33$10.3912,915,300——
2012-09-05$9.77$9.836,246,200——
2012-09-04$9.76$9.826,524,500——
2012-08-31$9.86$9.926,587,900——
2012-08-30$9.83$9.897,092,700——
2012-08-29$10.15$10.215,018,200——
2012-08-28$10.04$10.108,070,500——
2012-08-27$10.10$10.166,877,300——
2012-08-24$10.31$10.375,612,400——
2012-08-23$10.29$10.356,167,800——
2012-08-22$10.50$10.566,835,600——
2012-08-21$10.48$10.548,147,500——
2012-08-20$10.60$10.669,419,100——
2012-08-17$10.52$10.589,703,800——
2012-08-16$10.37$10.438,303,300——
2012-08-15$10.21$10.279,902,700——
2012-08-14$9.96$10.0210,121,000——
2012-08-13$9.94$10.0011,284,500——
2012-08-10$9.67$9.727,377,800——
2012-08-09$9.62$9.6710,275,200——
2012-08-08$9.82$9.8812,093,300——
2012-08-07$10.08$10.1431,565,700——
2012-08-06$9.38$9.4313,122,800——
2012-08-03$9.26$9.318,816,100——
2012-08-02$9.00$9.0516,412,200——
2012-08-01$9.42$9.476,751,800——
2012-07-31$9.52$9.577,372,500——
2012-07-30$9.48$9.536,644,300——
2012-07-27$9.44$9.4910,915,300——
2012-07-26$9.22$9.2712,400,600——
2012-07-25$9.20$9.2510,403,500——
2012-07-24$9.40$9.4515,057,300——
2012-07-23$9.77$9.8311,031,200——
2012-07-20$9.78$9.8415,284,600——
2012-07-19$10.32$10.388,059,800——
2012-07-18$10.15$10.2113,450,500——
2012-07-17$10.05$10.1112,290,500——
2012-07-16$9.76$9.827,720,200——
2012-07-13$9.80$9.869,305,300——
2012-07-12$9.75$9.8120,277,200——
2012-07-11$10.21$10.2710,484,400——
2012-07-10$10.37$10.436,930,200——
2012-07-09$10.50$10.567,801,000——
2012-07-06$10.83$10.896,099,100——
2012-07-05$10.99$11.057,982,000——
2012-07-03$11.13$11.193,240,800——
2012-07-02$11.05$11.115,230,900——
2012-06-29$11.16$11.2210,461,600——
2012-06-28$10.79$10.857,968,300——
2012-06-27$10.63$10.695,631,700——
2012-06-26$10.58$10.647,711,600——
2012-06-25$10.49$10.559,426,200——
2012-06-22$10.99$11.059,105,200——
2012-06-21$10.97$11.037,416,400——
2012-06-20$11.24$11.309,223,100——
2012-06-19$11.14$11.2010,210,400——
2012-06-18$10.91$10.976,639,000——
2012-06-15$10.80$10.8613,216,200——
2012-06-14$11.10$11.168,765,000——
2012-06-13$10.98$11.046,882,500——
2012-06-12$11.24$11.307,467,100——
2012-06-11$11.04$11.107,256,500——
2012-06-08$11.39$11.457,875,100——
2012-06-07$11.21$11.2714,114,000——
2012-06-06$11.22$11.2817,540,300——
2012-06-05$10.92$10.9811,063,900——
2012-06-04$10.41$10.4712,855,500——
2012-06-01$10.37$10.4315,663,200——
2012-05-31$10.83$10.8914,272,800——
2012-05-30$10.92$10.988,415,000——
2012-05-29$11.17$11.237,834,300——
2012-05-25$10.80$10.865,139,800——
2012-05-24$10.84$10.909,973,000——
2012-05-23$10.77$10.838,560,200——
2012-05-22$10.72$10.7814,013,500——
2012-05-21$10.87$10.9315,764,400——
2012-05-18$10.33$10.3916,394,500——
2012-05-17$10.40$10.4613,714,000——
2012-05-16$10.91$10.9711,616,000——
2012-05-15$11.01$11.0711,001,300——
2012-05-14$11.14$11.209,629,600——
2012-05-11$11.63$11.706,785,300——
2012-05-10$11.66$11.737,979,500——
2012-05-09$11.65$11.7211,288,800——
2012-05-08$11.81$11.8822,122,100——
2012-05-07$12.16$12.2311,788,500——
2012-05-04$12.47$12.5415,807,800——
2012-05-03$12.92$12.9924,782,100——
2012-05-02$13.55$13.6311,026,100——
2012-05-01$13.29$13.377,982,300——
2012-04-30$13.42$13.507,732,800——
2012-04-27$13.78$13.869,828,000——
2012-04-26$13.78$13.8611,494,100——
2012-04-25$13.35$13.438,673,300——
2012-04-24$13.06$13.139,294,200——
2012-04-23$13.12$13.1914,224,100——
2012-04-20$13.52$13.6010,807,700——
2012-04-19$13.77$13.8515,739,800——
2012-04-18$13.75$13.839,064,700——
2012-04-17$13.81$13.897,581,900——
2012-04-16$13.72$13.809,146,000——
2012-04-13$13.92$14.0012,305,500——
2012-04-12$13.86$13.9412,690,500——
2012-04-11$13.60$13.6811,715,400——
2012-04-10$13.07$13.1418,765,300——
2012-04-09$13.51$13.598,358,500——
2012-04-05$13.60$13.689,927,000——
2012-04-04$13.55$13.6314,014,300——
2012-04-03$13.93$14.019,958,800——
2012-04-02$13.72$13.809,931,000——
2012-03-30$13.62$13.7016,245,900——
2012-03-29$13.85$13.9313,603,300——
2012-03-28$14.02$14.1020,402,700——
2012-03-27$14.50$14.5812,234,000——
2012-03-26$14.54$14.6212,406,100——
2012-03-23$14.20$14.288,641,500——
2012-03-22$14.10$14.1811,333,300——
2012-03-21$14.28$14.366,682,400——
2012-03-20$14.27$14.3510,835,900——
2012-03-19$14.45$14.5310,680,800——
2012-03-16$14.42$14.5011,470,600——
2012-03-15$14.71$14.7915,969,000——
2012-03-14$14.12$14.2013,165,200——
2012-03-13$14.39$14.4718,959,100——
2012-03-12$13.54$13.627,032,600——
2012-03-09$13.71$13.797,330,700——
2012-03-08$13.80$13.8813,297,800——
2012-03-07$13.41$13.4915,081,500——
2012-03-06$13.08$13.1515,699,700——
2012-03-05$13.44$13.5211,866,000——
2012-03-02$13.84$13.9215,335,400——
2012-03-01$13.93$14.0110,549,300——
2012-02-29$13.77$13.8516,261,600——
2012-02-28$14.03$14.1128,850,600——
2012-02-27$13.67$13.7522,370,900——
2012-02-24$14.00$14.0814,104,100——
2012-02-23$14.27$14.3519,770,100——
2012-02-22$13.77$13.8531,774,000——
2012-02-21$14.19$14.2729,565,900——
2012-02-17$14.66$14.7410,042,700——
2012-02-16$14.74$14.8211,711,300——
2012-02-15$14.51$14.5914,295,400——
2012-02-14$14.50$14.5810,699,600——
2012-02-13$14.58$14.6610,477,400——
2012-02-10$14.63$14.7117,723,200——
2012-02-09$14.47$14.5514,458,000——
2012-02-08$14.27$14.3512,588,300——
2012-02-07$13.96$14.0410,817,800——
2012-02-06$14.02$14.1018,832,100——
2012-02-03$14.37$14.4522,931,800——
2012-02-02$13.90$13.9818,608,200——
2012-02-01$13.70$13.7820,493,700——
2012-01-31$13.05$13.1211,107,600——
2012-01-30$13.15$13.2213,227,100——
2012-01-27$13.19$13.2613,572,800——
2012-01-26$13.05$13.1213,672,700——
2012-01-25$13.11$13.1814,149,600——
2012-01-24$13.16$13.2311,625,500——
2012-01-23$13.14$13.2116,764,000——
2012-01-20$12.64$12.7113,045,100——
2012-01-19$12.80$12.8714,022,900——
2012-01-18$12.73$12.8018,387,600——
2012-01-17$12.25$12.3215,480,800——
2012-01-13$12.35$12.4216,621,800——
2012-01-12$12.13$12.2017,891,100——
2012-01-11$11.96$12.0321,412,700——
2012-01-10$11.44$11.5011,576,800——
2012-01-09$11.32$11.3815,750,100——
2012-01-06$11.13$11.199,079,700——
2012-01-05$11.13$11.1912,437,500——
2012-01-04$11.04$11.1014,717,400——
2012-01-03$11.11$11.1725,873,300——