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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.51$33.5315,717,600——
2020-12-30$31.19$33.194,393,800——
2020-12-29$30.77$32.744,605,200——
2020-12-28$31.29$33.305,283,000——
2020-12-24$30.74$32.711,775,200——
2020-12-23$30.98$32.974,214,300——
2020-12-22$30.35$32.295,747,000——
2020-12-21$30.49$32.448,974,000——
2020-12-18$31.67$33.7011,638,100——
2020-12-17$31.12$33.116,241,500——
2020-12-16$30.98$32.977,005,800——
2020-12-15$30.76$32.736,611,600——
2020-12-14$29.51$31.409,620,200——
2020-12-11$30.18$32.117,804,200——
2020-12-10$30.93$32.917,864,900——
2020-12-09$29.94$31.868,245,400——
2020-12-08$29.89$31.806,277,600——
2020-12-07$29.83$31.748,518,900——
2020-12-04$30.72$32.6915,150,900——
2020-12-03$29.91$31.828,955,600——
2020-12-02$29.35$31.237,298,800——
2020-12-01$28.81$30.657,026,700——
2020-11-30$28.25$30.069,636,800——
2020-11-27$28.62$30.454,089,200——
2020-11-25$28.39$30.217,322,200——
2020-11-24$28.45$30.2712,189,000——
2020-11-23$26.15$27.8212,715,300——
2020-11-20$26.21$27.898,886,200——
2020-11-19$27.24$28.989,319,400——
2020-11-18$26.91$28.6314,038,000——
2020-11-17$26.42$28.118,455,600——
2020-11-16$26.51$28.2116,039,200——
2020-11-13$25.90$27.5615,524,300——
2020-11-12$23.69$25.2113,597,100——
2020-11-11$23.98$25.518,982,100——
2020-11-10$24.78$26.3710,639,700——
2020-11-09$25.30$26.9225,238,700——
2020-11-06$22.02$23.437,146,900——
2020-11-05$21.84$23.249,641,900——
2020-11-04$21.44$22.818,346,800——
2020-11-03$21.75$23.146,671,800——
2020-11-02$20.97$22.319,304,900——
2020-10-30$20.57$21.8916,617,500——
2020-10-29$21.29$22.6512,640,300——
2020-10-28$20.10$21.3918,868,700——
2020-10-27$21.04$22.3911,241,000——
2020-10-26$22.13$23.558,967,500——
2020-10-23$23.36$24.8511,559,300——
2020-10-22$22.62$24.0710,089,100——
2020-10-21$21.41$22.786,674,100——
2020-10-20$21.41$22.787,730,700——
2020-10-19$20.80$22.137,462,400——
2020-10-16$21.24$22.608,258,700——
2020-10-15$21.16$22.519,135,100——
2020-10-14$21.09$22.4411,004,500——
2020-10-13$20.97$22.3112,788,000——
2020-10-12$21.40$22.778,445,000——
2020-10-09$21.36$22.739,724,000——
2020-10-08$21.93$23.3310,073,500——
2020-10-07$21.50$22.889,566,400——
2020-10-06$21.05$22.4013,850,400——
2020-10-05$21.55$22.938,373,000——
2020-10-02$21.66$23.0510,349,600——
2020-10-01$21.82$23.2211,812,700——
2020-09-30$21.75$23.1410,563,700——
2020-09-29$21.72$23.1112,633,900——
2020-09-28$22.63$24.089,763,300——
2020-09-25$22.10$23.519,566,100——
2020-09-24$21.19$22.5511,581,000——
2020-09-23$21.38$22.7511,920,600——
2020-09-22$21.62$23.0011,744,700——
2020-09-21$21.09$22.4415,206,000——
2020-09-18$22.02$23.4329,475,200——
2020-09-17$22.52$23.9616,060,200——
2020-09-16$23.01$24.4819,776,900——
2020-09-15$23.74$25.2617,376,900——
2020-09-14$23.06$24.5415,286,400——
2020-09-11$22.73$24.1817,238,700——
2020-09-10$22.84$24.3017,978,600——
2020-09-09$23.11$24.5911,791,800——
2020-09-08$23.17$24.6516,423,000——
2020-09-04$23.52$25.0217,960,500——
2020-09-03$23.07$24.5420,332,900——
2020-09-02$23.72$25.2315,983,900——
2020-09-01$22.77$24.2210,692,600——
2020-08-31$22.50$23.9416,378,500——
2020-08-28$23.86$25.3823,232,400——
2020-08-27$22.81$24.2717,222,100——
2020-08-26$21.99$23.398,602,200——
2020-08-25$22.09$23.5011,798,600——
2020-08-24$22.27$23.6916,972,000——
2020-08-21$21.16$22.5111,687,600——
2020-08-20$20.83$22.168,932,400——
2020-08-19$20.90$22.238,905,900——
2020-08-18$20.95$22.2913,632,500——
2020-08-17$21.38$22.7413,079,800——
2020-08-14$21.81$23.2012,499,600——
2020-08-13$21.34$22.7013,891,900——
2020-08-12$21.13$22.4822,983,000——
2020-08-11$21.50$22.8734,396,000——
2020-08-10$21.65$23.0371,219,700——
2020-08-07$19.03$20.2434,572,100——
2020-08-06$18.46$19.6435,867,700——
2020-08-05$16.72$17.7918,857,900——
2020-08-04$16.72$17.7927,744,700——
2020-08-03$16.32$17.3616,552,000——
2020-07-31$16.09$17.1231,854,500——
2020-07-30$16.64$17.7026,814,500——
2020-07-29$16.25$17.2921,980,500——
2020-07-28$15.41$16.3921,069,100——
2020-07-27$14.96$15.9224,905,900——
2020-07-24$15.79$16.8016,267,300——
2020-07-23$15.89$16.9026,347,900——
2020-07-22$16.33$17.3712,567,500——
2020-07-21$16.69$17.7615,675,000——
2020-07-20$16.33$17.3716,152,200——
2020-07-17$16.81$17.8819,047,800——
2020-07-16$17.60$18.7216,594,700——
2020-07-15$18.20$19.3630,298,400——
2020-07-14$16.16$17.1918,147,600——
2020-07-13$16.38$17.4332,213,900——
2020-07-10$16.20$17.2317,140,600——
2020-07-09$16.00$17.0220,258,300——
2020-07-08$16.30$17.3417,034,700——
2020-07-07$16.14$17.1714,057,800——
2020-07-06$16.71$17.7819,775,900——
2020-07-02$16.86$17.9417,438,400——
2020-07-01$16.77$17.8431,420,800——
2020-06-30$16.80$17.8718,850,900——
2020-06-29$16.82$17.8926,425,800——
2020-06-26$15.72$16.7227,652,500——
2020-06-25$16.70$17.7724,652,600——
2020-06-24$16.93$18.0130,565,300——
2020-06-23$18.46$19.6415,983,100——
2020-06-22$17.77$18.9020,377,200——
2020-06-19$18.21$19.3728,606,600——
2020-06-18$18.58$19.7724,687,700——
2020-06-17$18.97$20.1818,944,700——
2020-06-16$19.35$20.5940,032,400——
2020-06-15$19.45$20.6932,622,900——
2020-06-12$19.17$20.3931,587,200——
2020-06-11$17.84$18.9841,227,700——
2020-06-10$20.51$21.8240,248,200——
2020-06-09$22.06$23.4731,656,000——
2020-06-08$23.76$25.2738,734,600——
2020-06-05$21.72$23.1056,687,900——
2020-06-04$21.72$23.1057,471,200——
2020-06-03$20.26$21.5541,459,400——
2020-06-02$18.20$19.3626,330,800——
2020-06-01$17.80$18.9321,636,600——
2020-05-29$17.18$18.2724,111,900——
2020-05-28$17.23$18.3328,755,000——
2020-05-27$18.11$19.2643,058,700——
2020-05-26$17.65$18.7738,790,100——
2020-05-22$15.90$16.9120,793,300——
2020-05-21$15.99$17.0131,416,300——
2020-05-20$16.50$17.5537,198,300——
2020-05-19$15.16$16.1324,387,300——
2020-05-18$15.31$16.2932,085,500——
2020-05-15$13.85$14.7325,530,400——
2020-05-14$13.52$14.3833,336,000——
2020-05-13$12.68$13.4935,509,500——
2020-05-12$13.84$14.7225,007,700——
2020-05-11$14.65$15.5821,349,100——
2020-05-08$15.59$16.5823,469,600——
2020-05-07$14.93$15.8826,180,900——
2020-05-06$13.91$14.8016,904,200——
2020-05-05$14.27$15.1823,022,700——
2020-05-04$14.78$15.7222,999,500——
2020-05-01$15.01$15.9727,992,600——
2020-04-30$16.83$17.9027,893,300——
2020-04-29$17.46$18.5733,001,800——
2020-04-28$15.81$16.8228,916,500——
2020-04-27$15.23$16.2030,512,300——
2020-04-24$13.94$14.8319,142,300——
2020-04-23$13.78$14.6624,742,600——
2020-04-22$13.29$14.1413,980,500——
2020-04-21$13.19$14.0319,203,800——
2020-04-20$13.53$14.3924,091,700——
2020-04-17$14.08$14.9834,046,400——
2020-04-16$13.82$14.7020,950,300——
2020-04-15$14.42$15.3420,144,900——
2020-04-14$15.04$16.0026,957,300——
2020-04-13$13.91$14.8030,428,500——
2020-04-09$14.55$15.4840,433,700——
2020-04-08$15.00$15.9630,180,100——
2020-04-07$13.63$14.5041,110,900——
2020-04-06$12.91$13.7332,889,800——
2020-04-03$10.58$11.2537,802,700——
2020-04-02$11.51$12.2420,579,500——
2020-04-01$11.77$12.5230,333,300——
2020-03-31$11.80$12.5525,953,600——
2020-03-30$11.53$12.2632,826,800——
2020-03-27$12.19$12.9737,027,000——
2020-03-26$13.45$14.3146,143,400——
2020-03-25$12.95$13.7753,358,000——
2020-03-24$12.18$12.9652,043,500——
2020-03-23$9.15$9.7331,171,300——
2020-03-20$9.11$9.6956,192,300——
2020-03-19$7.70$8.1939,224,100——
2020-03-18$7.14$7.5947,724,000——
2020-03-17$9.55$10.1631,209,800——
2020-03-16$10.25$10.9032,036,600——
2020-03-13$15.44$16.4241,141,600——
2020-03-12$15.26$16.2334,800,100——
2020-03-11$18.08$19.2347,127,600——
2020-03-10$20.79$22.1143,886,300——
2020-03-09$17.88$19.0226,213,700——
2020-03-06$20.39$21.5319,551,100——
2020-03-05$20.60$21.7522,895,800——
2020-03-04$23.30$24.6014,876,700——
2020-03-03$23.30$24.6015,690,400——
2020-03-02$25.05$26.4515,648,000——
2020-02-28$24.56$25.9318,197,400——
2020-02-27$25.52$26.9514,395,000——
2020-02-26$26.71$28.2016,980,700——
2020-02-25$27.89$29.4514,198,000——
2020-02-24$29.70$31.3611,664,300——
2020-02-21$31.39$33.148,036,600——
2020-02-20$32.34$34.156,731,800——
2020-02-19$32.09$33.886,107,000——
2020-02-18$32.02$33.819,385,900——
2020-02-14$31.52$33.2810,274,900——
2020-02-13$31.80$33.5815,763,500——
2020-02-12$33.66$35.5412,411,000——
2020-02-11$32.71$34.545,504,100——
2020-02-10$32.11$33.905,116,700——
2020-02-07$31.36$33.117,201,300——
2020-02-06$32.48$34.294,078,400——
2020-02-05$32.37$34.183,847,500——
2020-02-04$32.25$34.055,925,100——
2020-02-03$31.21$32.954,918,200——
2020-01-31$31.06$32.806,999,900——
2020-01-30$31.30$33.056,918,000——
2020-01-29$31.27$33.025,923,500——
2020-01-28$30.97$32.705,531,300——
2020-01-27$30.35$32.058,361,000——
2020-01-24$31.57$33.336,878,000——
2020-01-23$32.32$34.137,721,200——
2020-01-22$31.95$33.747,372,900——
2020-01-21$32.39$34.2010,123,900——
2020-01-17$34.54$36.477,306,400——
2020-01-16$34.02$35.927,146,900——
2020-01-15$33.09$34.943,484,900——
2020-01-14$33.29$35.154,582,800——
2020-01-13$33.37$35.233,680,700——
2020-01-10$33.21$35.073,626,700——
2020-01-09$33.44$35.312,176,400——
2020-01-08$33.24$35.104,213,400——
2020-01-07$32.91$34.753,613,900——
2020-01-06$32.89$34.734,060,200——
2020-01-03$33.29$35.153,299,300——
2020-01-02$33.66$35.543,466,700——