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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$44.88$47.773,399,300——
2021-12-30$44.76$47.643,290,500——
2021-12-29$44.49$47.353,487,100——
2021-12-28$44.22$47.074,322,900——
2021-12-27$45.21$48.123,234,800——
2021-12-23$45.74$48.693,728,900——
2021-12-22$45.28$48.206,672,200——
2021-12-21$44.81$47.706,631,400——
2021-12-20$42.07$44.785,949,400——
2021-12-17$42.28$45.009,215,100——
2021-12-16$40.80$43.436,312,800——
2021-12-15$41.37$44.036,194,900——
2021-12-14$41.23$43.8810,262,200——
2021-12-13$40.34$42.945,111,600——
2021-12-10$41.41$44.086,963,000——
2021-12-09$42.21$44.934,051,900——
2021-12-08$42.89$45.655,376,300——
2021-12-07$42.74$45.495,700,500——
2021-12-06$42.21$44.929,173,000——
2021-12-03$40.17$42.757,685,000——
2021-12-02$41.23$43.8810,105,700——
2021-12-01$38.30$40.7610,532,500——
2021-11-30$39.58$42.139,225,800——
2021-11-29$41.13$43.787,368,200——
2021-11-26$41.85$44.547,728,500——
2021-11-24$42.83$45.585,426,600——
2021-11-23$42.51$45.248,433,300——
2021-11-22$44.54$47.404,642,700——
2021-11-19$44.28$47.136,216,000——
2021-11-18$44.33$47.184,485,600——
2021-11-17$45.51$48.443,016,000——
2021-11-16$45.65$48.594,465,900——
2021-11-15$45.82$48.773,104,500——
2021-11-12$45.09$47.994,624,000——
2021-11-11$45.42$48.343,584,800——
2021-11-10$46.06$49.023,659,300——
2021-11-09$47.33$50.375,282,900——
2021-11-08$48.54$51.665,860,700——
2021-11-05$50.37$53.618,356,900——
2021-11-04$47.40$50.459,351,000——
2021-11-03$48.70$51.836,789,600——
2021-11-02$47.88$50.964,366,000——
2021-11-01$48.47$51.595,011,100——
2021-10-29$47.16$50.194,892,300——
2021-10-28$46.97$49.993,720,500——
2021-10-27$47.02$50.043,546,500——
2021-10-26$47.24$50.284,697,300——
2021-10-25$48.15$51.253,090,200——
2021-10-22$48.03$51.122,955,500——
2021-10-21$48.09$51.185,524,900——
2021-10-20$47.07$50.103,698,200——
2021-10-19$47.47$50.524,677,200——
2021-10-18$48.24$51.344,783,500——
2021-10-15$47.95$51.034,303,100——
2021-10-14$48.44$51.564,484,800——
2021-10-13$48.15$51.259,389,800——
2021-10-12$48.69$51.8228,085,000——
2021-10-11$44.42$47.286,068,900——
2021-10-08$44.43$47.297,721,600——
2021-10-07$44.77$47.657,121,700——
2021-10-06$44.64$47.513,917,900——
2021-10-05$44.96$47.857,800,900——
2021-10-04$44.51$47.376,065,600——
2021-10-01$44.86$47.759,734,000——
2021-09-30$43.15$45.935,422,000——
2021-09-29$43.85$46.676,458,400——
2021-09-28$44.88$47.776,103,200——
2021-09-27$45.09$47.998,472,300——
2021-09-24$44.62$47.498,561,900——
2021-09-23$44.65$47.5213,326,200——
2021-09-22$43.02$45.7915,119,400——
2021-09-21$40.55$43.1614,128,600——
2021-09-20$41.28$43.936,657,700——
2021-09-17$41.54$44.218,317,000——
2021-09-16$41.30$43.965,999,600——
2021-09-15$40.38$42.9813,062,100——
2021-09-14$41.41$44.078,339,600——
2021-09-13$43.10$45.877,157,300——
2021-09-10$42.29$45.014,816,700——
2021-09-09$42.76$45.514,367,600——
2021-09-08$42.44$45.175,694,200——
2021-09-07$43.44$46.234,455,900——
2021-09-03$42.54$45.274,342,400——
2021-09-02$42.56$45.294,975,900——
2021-09-01$42.20$44.914,250,700——
2021-08-31$42.62$45.366,090,500——
2021-08-30$42.66$45.405,260,000——
2021-08-27$43.32$46.105,295,900——
2021-08-26$41.98$44.685,147,500——
2021-08-25$42.13$44.846,090,100——
2021-08-24$40.91$43.549,188,600——
2021-08-23$39.52$42.064,546,000——
2021-08-20$38.40$40.875,348,800——
2021-08-19$37.66$40.085,704,500——
2021-08-18$38.64$41.126,277,900——
2021-08-17$37.93$40.375,839,900——
2021-08-16$39.42$41.955,379,700——
2021-08-13$40.41$43.014,145,600——
2021-08-12$40.71$43.333,928,500——
2021-08-11$40.56$43.174,772,700——
2021-08-10$39.72$42.274,826,800——
2021-08-09$39.21$41.735,318,000——
2021-08-06$39.81$42.376,722,300——
2021-08-05$39.67$42.2210,520,700——
2021-08-04$37.27$39.669,937,700——
2021-08-03$36.95$39.328,330,300——
2021-08-02$37.37$39.776,779,300——
2021-07-30$37.53$39.946,636,100——
2021-07-29$38.17$40.625,826,900——
2021-07-28$38.40$40.875,111,200——
2021-07-27$38.04$40.486,059,300——
2021-07-26$39.19$41.714,481,100——
2021-07-23$38.76$41.255,003,800——
2021-07-22$39.23$41.754,253,800——
2021-07-21$39.86$42.425,706,100——
2021-07-20$38.39$40.866,011,300——
2021-07-19$36.63$38.9810,117,900——
2021-07-16$37.93$40.376,755,200——
2021-07-15$39.20$41.727,532,000——
2021-07-14$39.97$42.544,381,700——
2021-07-13$40.65$43.263,895,800——
2021-07-12$41.53$44.203,733,500——
2021-07-09$41.60$44.275,345,600——
2021-07-08$40.31$42.905,259,900——
2021-07-07$40.36$42.955,691,900——
2021-07-06$41.25$43.905,426,500——
2021-07-02$43.25$46.033,635,600——
2021-07-01$43.52$46.324,903,700——
2021-06-30$42.65$45.394,100,200——
2021-06-29$42.19$44.904,219,200——
2021-06-28$42.39$45.116,589,100——
2021-06-25$43.89$46.717,532,900——
2021-06-24$44.06$46.899,579,500——
2021-06-23$43.12$45.896,326,800——
2021-06-22$42.30$45.023,437,100——
2021-06-21$42.09$44.794,632,400——
2021-06-18$40.86$43.486,580,500——
2021-06-17$41.37$44.034,593,000——
2021-06-16$42.10$44.804,301,400——
2021-06-15$42.24$44.953,481,600——
2021-06-14$42.22$44.933,495,200——
2021-06-11$43.21$45.994,252,500——
2021-06-10$42.67$45.415,698,000——
2021-06-09$43.54$46.345,275,800——
2021-06-08$44.16$46.997,660,700——
2021-06-07$43.41$46.205,211,400——
2021-06-04$42.77$45.513,639,200——
2021-06-03$42.55$45.284,176,400——
2021-06-02$43.23$46.005,023,400——
2021-06-01$43.39$46.176,748,300——
2021-05-28$42.87$45.626,297,800——
2021-05-27$43.79$46.6011,986,400——
2021-05-26$42.86$45.619,286,300——
2021-05-25$42.21$44.9210,601,900——
2021-05-24$41.74$44.4210,774,000——
2021-05-21$39.70$42.256,244,600——
2021-05-20$39.91$42.477,512,900——
2021-05-19$39.28$41.809,078,300——
2021-05-18$39.48$42.0115,354,400——
2021-05-17$38.75$41.247,678,800——
2021-05-14$39.11$41.626,589,800——
2021-05-13$37.47$39.878,139,200——
2021-05-12$37.14$39.528,667,700——
2021-05-11$38.76$41.256,879,700——
2021-05-10$39.46$41.997,344,900——
2021-05-07$39.92$42.487,348,900——
2021-05-06$38.91$41.4112,211,300——
2021-05-05$41.75$44.437,131,500——
2021-05-04$40.51$43.115,918,800——
2021-05-03$41.26$43.914,646,200——
2021-04-30$40.72$43.336,054,500——
2021-04-29$40.42$43.019,734,900——
2021-04-28$42.02$44.728,148,600——
2021-04-27$42.20$44.916,999,300——
2021-04-26$41.47$44.134,853,900——
2021-04-23$41.51$44.174,217,900——
2021-04-22$40.75$43.368,846,700——
2021-04-21$41.20$43.8410,859,100——
2021-04-20$39.55$42.0911,061,100——
2021-04-19$39.75$42.305,395,700——
2021-04-16$40.26$42.849,657,200——
2021-04-15$39.69$42.247,631,000——
2021-04-14$41.26$43.916,532,800——
2021-04-13$40.99$43.629,363,200——
2021-04-12$41.16$43.805,732,500——
2021-04-09$41.77$44.454,883,300——
2021-04-08$42.14$44.848,191,000——
2021-04-07$41.09$43.736,764,700——
2021-04-06$41.52$44.1810,311,900——
2021-04-05$41.70$44.3813,884,200——
2021-04-01$39.70$42.258,840,500——
2021-03-31$37.99$40.437,029,900——
2021-03-30$38.21$40.665,668,500——
2021-03-29$37.16$39.547,809,700——
2021-03-26$37.68$40.107,816,900——
2021-03-25$37.96$40.409,601,500——
2021-03-24$36.90$39.279,598,500——
2021-03-23$37.34$39.749,826,800——
2021-03-22$39.03$41.537,273,500——
2021-03-19$40.03$42.608,932,000——
2021-03-18$39.51$42.059,262,500——
2021-03-17$41.23$43.888,566,300——
2021-03-16$39.91$42.478,766,900——
2021-03-15$40.96$43.5913,903,000——
2021-03-12$38.98$41.488,074,700——
2021-03-11$39.19$41.7014,136,300——
2021-03-10$37.62$40.036,444,200——
2021-03-09$37.48$39.896,687,300——
2021-03-08$37.85$40.2810,148,600——
2021-03-05$37.14$39.5210,842,700——
2021-03-04$37.29$39.6812,387,100——
2021-03-03$38.83$41.328,278,500——
2021-03-02$38.54$41.019,428,400——
2021-03-01$38.30$40.757,459,900——
2021-02-26$37.79$40.2114,262,600——
2021-02-25$36.70$39.0513,529,200——
2021-02-24$38.63$41.1115,574,100——
2021-02-23$39.59$42.1315,120,100——
2021-02-22$37.52$39.9212,294,900——
2021-02-19$36.42$38.758,713,400——
2021-02-18$35.04$37.297,614,200——
2021-02-17$34.96$37.2010,580,800——
2021-02-16$34.99$37.2312,121,700——
2021-02-12$35.93$38.236,933,100——
2021-02-11$35.30$37.5610,213,900——
2021-02-10$36.47$38.8113,842,900——
2021-02-09$35.82$38.128,988,400——
2021-02-08$35.60$37.889,361,200——
2021-02-05$34.25$36.4411,526,400——
2021-02-04$32.48$34.568,759,500——
2021-02-03$30.89$32.875,718,800——
2021-02-02$30.64$32.6010,432,600——
2021-02-01$29.27$31.156,642,800——
2021-01-29$28.56$30.397,835,600——
2021-01-28$29.56$31.457,619,700——
2021-01-27$28.36$30.1810,023,400——
2021-01-26$29.59$31.498,888,000——
2021-01-25$29.98$31.9015,248,100——
2021-01-22$31.39$33.408,525,900——
2021-01-21$31.53$33.556,957,300——
2021-01-20$31.06$33.057,528,600——
2021-01-19$30.53$32.4911,015,300——
2021-01-15$29.80$31.718,736,500——
2021-01-14$30.28$32.226,496,500——
2021-01-13$30.04$31.976,504,200——
2021-01-12$30.29$32.238,129,900——
2021-01-11$30.79$32.768,422,700——
2021-01-08$31.36$33.3715,359,800——
2021-01-07$30.60$32.569,925,200——
2021-01-06$31.18$33.1812,357,600——
2021-01-05$30.36$32.3110,127,300——
2021-01-04$29.70$31.6023,558,600——