MGM
MGM Resorts Itl (MGM)
NYSE
$28.13+$0.07 (+0.23%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $7.4B
    Market Cap
  • -14.48%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -25.87%
    Low Price$28.06
    High Price$37.85
  • 3 Months
    -37.63%
    Low Price$28.06
    High Price$46.30
  • 1 Year
    -14.48%
    Low Price$28.06
    High Price$50.69
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
28.88
29.50
27.69
28.06
-4.88%
5,708,227
10/22/2026
28.84
29.71
28.72
29.50
+2.18%
5,377,831
10/21/2026
28.95
29.09
28.61
28.87
-0.10%
3,709,412
10/20/2026
28.40
28.94
28.23
28.90
+1.51%
3,393,545
10/19/2026
28.30
29.25
27.94
28.47
-0.45%
4,633,121
10/16/2026
29.68
29.81
28.43
28.60
-2.99%
5,905,949
10/15/2026
29.25
29.76
29.10
29.48
+1.80%
4,755,124
10/14/2026
29.39
29.66
28.73
28.96
-1.50%
4,227,249
10/13/2026
29.49
29.79
29.09
29.40
+0.27%
3,687,448
10/12/2026
29.19
29.35
28.72
29.32
+0.17%
4,798,107
10/09/2026
30.26
30.39
29.22
29.27
-2.47%
5,470,675
10/08/2026
29.80
30.42
29.60
30.01
+0.03%
5,344,992
10/07/2026
30.20
30.49
29.62
30.00
-1.77%
5,400,317
10/06/2026
30.49
31.00
30.34
30.54
+1.23%
4,238,748
10/05/2026
30.67
31.03
30.05
30.17
-1.02%
5,045,795
10/02/2026
30.60
30.64
29.92
30.48
+0.03%
4,095,816
10/01/2026
31.12
31.19
30.11
30.47
-1.87%
5,087,768
09/30/2026
31.75
31.80
30.96
31.05
-1.49%
6,183,866
09/29/2026
32.10
32.22
31.40
31.52
-1.07%
5,366,735
09/28/2026
32.69
32.88
31.72
31.86
-2.21%
9,359,052
09/25/2026
33.99
34.50
32.28
32.58
-3.29%
11,255,115
09/24/2026
33.87
34.54
33.43
33.69
-10.99%
19,878,704
09/23/2026
38.54
38.98
37.64
37.85
-2.70%
3,223,131
09/22/2026
38.97
39.43
38.43
38.90
+0.44%
3,538,405
09/21/2026
38.25
38.78
37.52
38.73
+2.43%
2,460,903
09/18/2026
38.11
38.11
37.50
37.81
-1.31%
7,636,431
09/17/2026
38.78
38.97
38.18
38.31
-0.21%
1,943,144
09/16/2026
39.22
39.24
38.14
38.39
-2.12%
2,779,357
09/15/2026
39.60
39.78
39.17
39.22
-1.53%
2,056,369
09/14/2026
39.85
40.08
39.51
39.83
-0.15%
1,854,236
09/11/2026
40.83
41.20
39.89
39.89
-2.06%
2,272,834
09/10/2026
40.75
41.12
40.46
40.73
+0.17%
2,192,879
09/09/2026
40.70
40.71
40.05
40.66
-0.20%
2,795,799
09/08/2026
41.07
41.36
40.53
40.74
-1.16%
2,652,859
09/04/2026
41.04
41.56
40.93
41.22
+0.22%
1,472,557
09/03/2026
41.51
41.66
40.86
41.13
-0.75%
1,660,864
09/02/2026
40.92
42.12
40.92
41.44
+1.64%
1,739,594
09/01/2026
40.65
41.69
40.61
40.77
-1.43%
2,000,796
08/31/2026
42.35
42.36
41.29
41.36
-2.18%
2,215,085
08/28/2026
43.23
43.44
42.25
42.28
-1.61%
1,668,535
08/27/2026
43.63
43.63
42.80
42.97
-1.13%
1,982,227
08/26/2026
43.33
43.62
43.00
43.46
+0.28%
1,901,500
08/25/2026
43.66
43.76
43.27
43.34
-0.80%
2,107,487
08/24/2026
44.10
44.31
43.64
43.69
-0.11%
1,574,439
08/21/2026
43.23
43.83
42.86
43.74
+1.32%
1,951,320
08/20/2026
43.00
43.19
42.58
43.17
-0.12%
1,445,621
08/19/2026
43.70
43.70
42.92
43.22
-0.23%
1,793,893
08/18/2026
43.87
43.88
43.30
43.32
-1.05%
1,626,043
08/17/2026
43.94
44.10
43.56
43.78
-0.73%
2,337,705
08/14/2026
44.07
44.41
43.93
44.10
+0.07%
1,707,335
08/13/2026
44.03
44.42
43.86
44.07
+0.20%
1,584,439
08/12/2026
43.95
44.19
43.68
43.98
-0.34%
1,537,695
08/11/2026
43.35
44.26
43.29
44.13
+1.78%
1,842,320
08/10/2026
44.09
44.39
43.31
43.36
-2.50%
2,463,103
08/07/2026
44.54
44.88
44.16
44.47
-0.51%
2,842,518
08/06/2026
44.41
45.27
44.36
44.70
+0.43%
2,661,949
08/05/2026
45.89
46.14
44.43
44.51
-2.65%
2,953,949
08/04/2026
44.67
45.81
44.45
45.72
+2.74%
4,277,355
08/03/2026
44.82
45.28
44.22
44.50
-0.16%
3,210,708
07/31/2026
45.39
45.57
43.94
44.57
-2.39%
3,656,569
07/30/2026
45.97
46.23
45.05
45.66
-0.37%
3,510,342
07/29/2026
46.05
46.26
45.48
45.83
-0.80%
2,392,770
07/29/2026
$0.59 Earnings
07/28/2026
46.42
46.59
45.56
46.20
-0.22%
2,552,378
07/27/2026
45.65
46.40
45.62
46.30
+1.67%
2,246,936
07/24/2026
45.13
46.37
45.05
45.54
+1.22%
2,345,371
07/23/2026
45.37
45.37
44.82
44.99
-1.10%
2,141,292
07/22/2026
45.72
45.83
45.15
45.49
-0.39%
1,530,430
07/21/2026
46.34
46.40
45.62
45.67
-1.45%
1,847,607
07/20/2026
46.32
47.16
46.24
46.34
+0.46%
1,953,860
07/17/2026
46.69
46.69
46.00
46.13
-1.64%
2,228,416
07/16/2026
46.65
47.10
46.30
46.90
+0.13%
1,770,329
07/15/2026
46.67
47.29
46.31
46.84
+0.36%
3,190,192
07/14/2026
47.30
47.39
46.52
46.67
-1.21%
2,017,374
07/13/2026
48.14
48.25
46.66
47.24
+0.77%
2,805,876
07/10/2026
46.80
47.63
46.74
46.88
+0.95%
1,626,795
07/09/2026
46.32
46.88
46.09
46.44
-0.34%
1,916,052
07/08/2026
46.80
46.85
46.13
46.60
-0.09%
2,600,176
07/07/2026
46.90
47.27
46.23
46.64
-0.51%
3,255,573
07/06/2026
47.00
47.10
46.13
46.88
-0.47%
2,433,103
07/02/2026
47.60
47.87
46.74
47.10
-0.88%
3,140,709
07/01/2026
47.80
48.14
47.49
47.52
-0.61%
3,555,081
06/30/2026
49.25
49.32
47.56
47.81
-3.78%
4,421,622
06/29/2026
48.90
50.55
48.63
49.69
+1.02%
4,301,235
06/26/2026
47.55
49.25
47.20
49.19
+4.22%
5,227,690
06/25/2026
47.45
48.23
46.65
47.20
+0.23%
3,278,748
06/24/2026
46.99
47.62
46.50
47.09
+0.36%
2,788,813
06/23/2026
46.26
46.98
46.22
46.92
+0.75%
2,154,407
06/22/2026
46.83
47.09
46.14
46.57
-0.58%
2,896,785
06/18/2026
47.60
48.18
46.71
46.84
-0.21%
5,357,094
06/17/2026
47.97
48.30
46.94
46.94
-2.17%
3,763,010
06/16/2026
49.35
49.45
47.70
47.98
-1.32%
3,424,030
06/15/2026
49.25
49.81
48.52
48.62
-0.71%
4,959,779
06/12/2026
48.15
49.36
47.94
48.97
+3.71%
4,814,389
06/11/2026
46.84
47.29
46.49
47.22
+0.66%
2,181,055
06/10/2026
46.68
47.37
46.59
46.91
-0.51%
2,203,589
06/09/2026
47.39
48.04
46.16
47.15
-0.23%
4,156,488
06/08/2026
47.48
47.72
47.07
47.26
-0.53%
3,038,685
06/05/2026
48.12
48.21
47.20
47.51
-0.90%
3,271,998
06/04/2026
48.72
48.72
47.67
47.94
-0.75%
3,724,534