MGM Resorts International
40.66USD
-0.0800 (-0.20%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 40.74 | 2,652,800 |
| Fr 09/04/26 | 41.22 | 1,472,600 |
| Th 09/03/26 | 41.13 | 1,660,400 |
| We 09/02/26 | 41.44 | 1,739,600 |
| Tu 09/01/26 | 40.77 | 2,000,615 |
| Mo 08/31/26 | 41.36 | 2,214,805 |
| Fr 08/28/26 | 42.28 | 1,667,668 |
| Th 08/27/26 | 42.97 | 1,864,977 |
| We 08/26/26 | 43.46 | 1,699,996 |
| Tu 08/25/26 | 43.34 | 1,988,765 |
| Mo 08/24/26 | 43.69 | 1,572,951 |
| Fr 08/21/26 | 43.74 | 1,951,300 |
| Th 08/20/26 | 43.17 | 1,445,600 |
| We 08/19/26 | 43.22 | 1,793,800 |
| Tu 08/18/26 | 43.32 | 1,625,800 |
| Mo 08/17/26 | 43.78 | 2,337,500 |
| Fr 08/14/26 | 44.10 | 1,707,300 |
| Th 08/13/26 | 44.07 | 1,584,300 |
| We 08/12/26 | 43.98 | 1,537,700 |
| Tu 08/11/26 | 44.13 | 1,842,300 |
| Mo 08/10/26 | 43.36 | 2,463,100 |
| Fr 08/07/26 | 44.47 | 2,842,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 44.70 | 2,646,600 |
| We 08/05/26 | 44.51 | 2,956,000 |
| Tu 08/04/26 | 45.72 | 4,277,400 |
| Mo 08/03/26 | 44.50 | 3,210,600 |
| Fr 07/31/26 | 44.57 | 3,656,300 |
| Th 07/30/26 | 45.66 | 3,510,300 |
| We 07/29/26 | 45.83 | 2,393,800 |
| Tu 07/28/26 | 46.20 | 2,553,700 |
| Mo 07/27/26 | 46.30 | 2,246,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 46.64 | 3,255,200 |
| Mo 07/06/26 | 46.88 | 2,432,700 |
| Th 07/02/26 | 47.10 | 3,140,700 |
| We 07/01/26 | 47.52 | 3,557,900 |
| Tu 06/30/26 | 47.81 | 4,421,300 |
| Mo 06/29/26 | 49.69 | 4,301,200 |
| Fr 06/26/26 | 49.19 | 5,227,300 |
| Th 06/25/26 | 47.20 | 3,278,700 |
| We 06/24/26 | 47.09 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 48.30 | 5,909,000 |
| Tu 06/02/26 | 48.36 | 9,835,700 |
| Mo 06/01/26 | 50.69 | 27,683,900 |
| Fr 05/29/26 | 43.67 | 6,897,300 |
| Th 05/28/26 | 42.93 | 6,406,800 |
| We 05/27/26 | 41.95 | 10,052,400 |
| Tu 05/26/26 | 38.45 | 3,003,900 |
| Fr 05/22/26 | 38.40 | 4,837,100 |
| Th 05/21/26 | 37.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 38.50 | 6,755,600 |
| Th 04/30/26 | 38.94 | 8,289,700 |
| We 04/29/26 | 39.27 | 6,673,500 |
| Tu 04/28/26 | 39.74 | 4,520,200 |
| Mo 04/27/26 | 40.55 | 6,554,800 |
| Fr 04/24/26 | 39.54 | 3,797,800 |
| Th 04/23/26 | 38.94 | 3,004,600 |
| We 04/22/26 | 39.24 | 3,001,200 |
| Tu 04/21/26 | 39.11 | 2,796,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 37.01 | 3,569,600 |
| Mo 03/30/26 | 35.62 | 3,402,300 |
| Fr 03/27/26 | 36.32 | 4,700,600 |
| Th 03/26/26 | 37.57 | 5,130,100 |
| We 03/25/26 | 37.49 | 4,112,000 |
| Tu 03/24/26 | 37.11 | 6,472,000 |
| Mo 03/23/26 | 36.95 | 5,717,600 |
| Fr 03/20/26 | 35.37 | 9,065,500 |
| Th 03/19/26 | 37.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 36.86 | 6,606,700 |
| Th 02/26/26 | 37.62 | 7,327,200 |
| We 02/25/26 | 35.56 | 5,126,600 |
| Tu 02/24/26 | 35.05 | 3,315,700 |
| Mo 02/23/26 | 34.25 | 6,141,400 |
| Fr 02/20/26 | 36.79 | 3,698,900 |
| Th 02/19/26 | 36.46 | 4,419,400 |
| We 02/18/26 | 37.19 | 5,581,100 |
| Tu 02/17/26 | 34.27 | 3,741,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 33.48 | 2,572,000 |
| Mo 01/26/26 | 34.10 | 3,085,400 |
| Fr 01/23/26 | 34.03 | 2,696,800 |
| Th 01/22/26 | 34.42 | 3,243,900 |
| We 01/21/26 | 33.90 | 4,012,200 |
| Tu 01/20/26 | 33.60 | 4,729,200 |
| Fr 01/16/26 | 34.98 | 5,314,600 |
| Th 01/15/26 | 35.41 | 4,360,200 |
| We 01/14/26 | 34.41 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 36.97 | 3,102,900 |
| Mo 12/22/25 | 37.55 | 3,039,900 |
| Fr 12/19/25 | 37.30 | 4,318,200 |
| Th 12/18/25 | 36.77 | 4,162,300 |
| We 12/17/25 | 36.20 | 4,442,500 |
| Tu 12/16/25 | 36.84 | 3,870,700 |
| Mo 12/15/25 | 37.38 | 4,858,700 |
| Fr 12/12/25 | 37.40 | 3,297,400 |
| Th 12/11/25 | 37.44 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 30.76 | 4,436,500 |
| We 11/19/25 | 31.10 | 4,138,800 |
| Tu 11/18/25 | 31.41 | 4,991,000 |
| Mo 11/17/25 | 31.39 | 6,542,300 |
| Fr 11/14/25 | 32.47 | 4,172,000 |
| Th 11/13/25 | 32.82 | 3,831,500 |
| We 11/12/25 | 33.17 | 3,943,700 |
| Tu 11/11/25 | 32.87 | 3,708,600 |
| Mo 11/10/25 | 32.85 | 3,926,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 32.90 | 3,978,200 |
| Mo 10/20/25 | 31.87 | 4,043,100 |
| Fr 10/17/25 | 31.58 | 2,670,800 |
| Th 10/16/25 | 31.69 | 4,145,600 |
| We 10/15/25 | 32.17 | 3,424,100 |
| Tu 10/14/25 | 32.45 | 5,433,000 |
| Mo 10/13/25 | 31.57 | 5,094,700 |
| Fr 10/10/25 | 31.28 | 6,505,700 |
| Th 10/09/25 | 32.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 35.80 | 7,168,900 |
| Th 09/18/25 | 35.94 | 3,723,900 |
| We 09/17/25 | 35.29 | 3,626,000 |
| Tu 09/16/25 | 35.36 | 4,264,500 |
| Mo 09/15/25 | 35.64 | 6,513,200 |
| Fr 09/12/25 | 34.55 | 5,226,600 |
| Th 09/11/25 | 35.34 | 6,620,600 |
| We 09/10/25 | 35.95 | 3,065,200 |
| Tu 09/09/25 | 36.00 | 2,842,700 |
| Fr 07/24/26 | 45.54 | 2,345,300 |
| Th 07/23/26 | 44.99 | 2,141,300 |
| We 07/22/26 | 45.49 | 1,530,400 |
| Tu 07/21/26 | 45.67 | 1,847,500 |
| Mo 07/20/26 | 46.34 | 1,953,800 |
| Fr 07/17/26 | 46.13 | 2,228,000 |
| Th 07/16/26 | 46.90 | 1,770,300 |
| We 07/15/26 | 46.84 | 3,190,200 |
| Tu 07/14/26 | 46.67 | 2,017,400 |
| Mo 07/13/26 | 47.24 | 2,805,700 |
| Fr 07/10/26 | 46.88 | 1,626,800 |
| Th 07/09/26 | 46.44 | 1,916,000 |
| We 07/08/26 | 46.60 | 2,600,200 |
| 2,788,800 |
| Tu 06/23/26 | 46.92 | 2,154,200 |
| Mo 06/22/26 | 46.57 | 2,869,400 |
| Th 06/18/26 | 46.84 | 5,357,000 |
| We 06/17/26 | 46.94 | 3,762,700 |
| Tu 06/16/26 | 47.98 | 3,423,800 |
| Mo 06/15/26 | 48.62 | 4,960,000 |
| Fr 06/12/26 | 48.97 | 4,814,400 |
| Th 06/11/26 | 47.22 | 2,181,000 |
| We 06/10/26 | 46.91 | 2,203,600 |
| Tu 06/09/26 | 47.15 | 4,156,500 |
| Mo 06/08/26 | 47.26 | 3,038,700 |
| Fr 06/05/26 | 47.51 | 3,272,000 |
| Th 06/04/26 | 47.94 | 3,688,900 |
| 5,788,700 |
| We 05/20/26 | 36.51 | 4,292,900 |
| Tu 05/19/26 | 36.02 | 4,943,500 |
| Mo 05/18/26 | 37.09 | 3,687,300 |
| Fr 05/15/26 | 36.97 | 4,862,100 |
| Th 05/14/26 | 36.81 | 6,023,300 |
| We 05/13/26 | 37.41 | 3,945,400 |
| Tu 05/12/26 | 36.90 | 6,011,400 |
| Mo 05/11/26 | 37.30 | 4,711,000 |
| Fr 05/08/26 | 38.79 | 3,754,700 |
| Th 05/07/26 | 38.11 | 4,898,100 |
| We 05/06/26 | 38.21 | 4,215,700 |
| Tu 05/05/26 | 37.91 | 4,095,600 |
| Mo 05/04/26 | 38.24 | 3,998,400 |
| Mo 04/20/26 | 39.40 | 3,440,100 |
| Fr 04/17/26 | 38.59 | 4,318,900 |
| Th 04/16/26 | 38.49 | 3,747,600 |
| We 04/15/26 | 38.36 | 5,336,100 |
| Tu 04/14/26 | 36.73 | 4,971,900 |
| Mo 04/13/26 | 36.75 | 2,627,900 |
| Fr 04/10/26 | 37.32 | 3,706,500 |
| Th 04/09/26 | 36.93 | 3,556,100 |
| We 04/08/26 | 37.10 | 5,119,500 |
| Tu 04/07/26 | 37.89 | 3,593,200 |
| Mo 04/06/26 | 37.60 | 2,935,600 |
| Th 04/02/26 | 36.68 | 3,428,100 |
| We 04/01/26 | 36.78 | 4,079,500 |
| 4,145,600 |
| We 03/18/26 | 36.37 | 3,434,800 |
| Tu 03/17/26 | 36.86 | 3,662,700 |
| Mo 03/16/26 | 35.98 | 5,871,100 |
| Fr 03/13/26 | 36.68 | 3,807,400 |
| Th 03/12/26 | 36.30 | 4,450,000 |
| We 03/11/26 | 36.29 | 7,242,100 |
| Tu 03/10/26 | 35.00 | 3,907,300 |
| Mo 03/09/26 | 35.64 | 7,072,800 |
| Fr 03/06/26 | 35.57 | 4,598,800 |
| Th 03/05/26 | 37.13 | 4,391,300 |
| We 03/04/26 | 36.68 | 4,408,400 |
| Tu 03/03/26 | 35.85 | 4,809,700 |
| Mo 03/02/26 | 35.72 | 4,586,000 |
| Fr 02/13/26 | 34.14 | 4,018,000 |
| Th 02/12/26 | 34.19 | 7,255,400 |
| We 02/11/26 | 36.36 | 3,605,100 |
| Tu 02/10/26 | 37.36 | 4,194,600 |
| Mo 02/09/26 | 38.06 | 4,227,200 |
| Fr 02/06/26 | 37.49 | 6,089,800 |
| Th 02/05/26 | 36.28 | 10,483,300 |
| We 02/04/26 | 36.93 | 13,038,900 |
| Tu 02/03/26 | 34.17 | 6,232,700 |
| Mo 02/02/26 | 33.49 | 3,622,100 |
| Fr 01/30/26 | 33.54 | 4,755,700 |
| Th 01/29/26 | 33.34 | 4,152,800 |
| We 01/28/26 | 32.75 | 4,424,600 |
| 4,283,000 |
| Tu 01/13/26 | 34.65 | 4,203,800 |
| Mo 01/12/26 | 34.82 | 4,557,200 |
| Fr 01/09/26 | 34.45 | 5,329,900 |
| Th 01/08/26 | 35.15 | 7,261,800 |
| We 01/07/26 | 34.12 | 7,175,500 |
| Tu 01/06/26 | 35.74 | 5,568,400 |
| Mo 01/05/26 | 35.96 | 6,406,200 |
| Fr 01/02/26 | 36.49 | 4,241,800 |
| We 12/31/25 | 36.49 | 2,583,200 |
| Tu 12/30/25 | 36.73 | 2,294,800 |
| Mo 12/29/25 | 37.16 | 3,243,000 |
| Fr 12/26/25 | 37.68 | 2,604,300 |
| We 12/24/25 | 37.09 | 1,695,000 |
| 3,668,500 |
| We 12/10/25 | 37.20 | 5,617,800 |
| Tu 12/09/25 | 35.89 | 3,303,100 |
| Mo 12/08/25 | 35.32 | 3,003,100 |
| Fr 12/05/25 | 36.07 | 6,642,300 |
| Th 12/04/25 | 35.39 | 3,390,600 |
| We 12/03/25 | 35.54 | 2,502,800 |
| Tu 12/02/25 | 35.34 | 3,549,600 |
| Mo 12/01/25 | 35.44 | 4,748,100 |
| Fr 11/28/25 | 35.29 | 1,863,100 |
| We 11/26/25 | 34.78 | 4,340,700 |
| Tu 11/25/25 | 34.14 | 6,515,900 |
| Mo 11/24/25 | 32.38 | 5,154,600 |
| Fr 11/21/25 | 32.55 | 8,331,700 |
| Fr 11/07/25 | 32.66 | 4,249,700 |
| Th 11/06/25 | 31.72 | 5,201,300 |
| We 11/05/25 | 32.01 | 4,934,100 |
| Tu 11/04/25 | 31.87 | 6,760,400 |
| Mo 11/03/25 | 32.13 | 7,012,200 |
| Fr 10/31/25 | 32.03 | 9,213,100 |
| Th 10/30/25 | 30.72 | 12,463,900 |
| We 10/29/25 | 31.21 | 6,785,000 |
| Tu 10/28/25 | 31.95 | 5,367,500 |
| Mo 10/27/25 | 32.91 | 4,721,500 |
| Fr 10/24/25 | 32.81 | 2,732,400 |
| Th 10/23/25 | 33.07 | 3,532,300 |
| We 10/22/25 | 32.68 | 3,167,600 |
| 4,302,700 |
| We 10/08/25 | 32.32 | 6,211,700 |
| Tu 10/07/25 | 33.12 | 5,268,300 |
| Mo 10/06/25 | 33.92 | 3,782,700 |
| Fr 10/03/25 | 33.93 | 6,726,300 |
| Th 10/02/25 | 34.75 | 4,585,800 |
| We 10/01/25 | 34.69 | 4,379,600 |
| Tu 09/30/25 | 34.66 | 6,391,100 |
| Mo 09/29/25 | 36.53 | 4,780,900 |
| Fr 09/26/25 | 35.60 | 4,411,100 |
| Th 09/25/25 | 34.48 | 4,074,900 |
| We 09/24/25 | 34.55 | 4,406,700 |
| Tu 09/23/25 | 34.77 | 4,726,900 |
| Mo 09/22/25 | 34.49 | 6,073,300 |
| Mo 09/08/25 | 36.20 | 4,433,000 |