MGM
MGM Resorts Itl (MGM)
NYSE
$46.88+$0.30 (+0.65%)
Price as of Jun 23, 2026 6:49 PM EDT
  • $11.9B
    Market Cap
  • 40.06%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +21.28%
    Low Price$38.45
    High Price$50.69
  • 3 Months
    +31.67%
    Low Price$35.62
    High Price$50.69
  • 1 Year
    +40.06%
    Low Price$30.72
    High Price$50.69
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
48.08
48.75
47.71
48.30
-0.12%
5,910,895
06/02/2026
50.50
50.50
48.22
48.36
-4.60%
9,837,739
06/01/2026
48.46
51.59
48.30
50.69
+16.08%
27,683,097
05/29/2026
43.00
44.28
42.72
43.67
+1.72%
6,899,348
05/28/2026
41.93
43.20
41.18
42.93
+2.34%
6,407,644
05/27/2026
40.32
42.71
40.32
41.95
+9.10%
10,052,688
05/26/2026
38.45
38.58
37.91
38.45
+0.13%
3,003,920
05/22/2026
37.74
38.75
37.72
38.40
+1.96%
4,837,366
05/21/2026
36.18
37.81
35.38
37.66
+3.15%
5,788,729
05/20/2026
35.86
36.86
35.32
36.51
+1.36%
4,293,004
05/19/2026
37.00
37.17
36.01
36.02
-2.88%
4,943,886
05/18/2026
37.23
37.52
36.74
37.09
+0.32%
3,687,371
05/15/2026
36.86
37.22
36.36
36.97
+0.43%
4,862,052
05/14/2026
37.85
38.10
36.60
36.81
-1.60%
6,023,499
05/13/2026
37.08
37.82
36.85
37.41
+1.38%
3,945,512
05/12/2026
37.31
38.01
36.74
36.90
-1.07%
6,011,484
05/11/2026
38.71
38.72
37.29
37.30
-3.84%
4,710,998
05/08/2026
38.39
38.91
37.92
38.79
+1.78%
3,754,919
05/07/2026
38.47
38.72
37.22
38.11
-0.26%
4,898,071
05/06/2026
38.62
39.10
38.01
38.21
+0.79%
4,215,697
05/05/2026
38.20
38.72
37.71
37.91
-0.86%
4,095,614
05/04/2026
38.34
39.28
37.89
38.24
-0.68%
3,998,330
05/01/2026
38.72
39.38
37.72
38.50
-1.13%
6,755,632
04/30/2026
39.68
40.61
38.37
38.94
-0.84%
8,289,804
04/29/2026
39.68
40.13
39.08
39.27
-1.18%
6,673,484
04/29/2026
$0.49 Earnings
04/28/2026
40.51
40.80
39.69
39.74
-2.00%
4,520,241
04/27/2026
39.62
40.94
39.58
40.55
+2.55%
6,554,813
04/24/2026
38.86
39.56
37.78
39.54
+1.54%
3,797,861
04/23/2026
39.41
39.59
38.34
38.94
-0.76%
3,004,655
04/22/2026
39.39
39.67
38.81
39.24
+0.33%
3,001,179
04/21/2026
39.50
40.46
39.04
39.11
-0.74%
2,795,702
04/20/2026
38.40
39.41
37.88
39.40
+2.10%
3,439,564
04/17/2026
39.00
40.20
38.50
38.59
+0.26%
4,318,945
04/16/2026
38.20
39.00
38.10
38.49
+0.34%
3,747,906
04/15/2026
36.85
38.68
36.77
38.36
+4.44%
5,336,052
04/14/2026
35.75
37.16
35.75
36.73
-0.05%
4,971,922
04/13/2026
36.96
37.19
36.21
36.75
-1.53%
2,627,579
04/10/2026
36.74
37.43
36.50
37.32
+1.06%
3,706,549
04/09/2026
36.83
37.24
36.15
36.93
-0.46%
3,555,873
04/08/2026
39.01
39.23
37.03
37.10
-2.08%
5,119,714
04/07/2026
37.44
38.44
37.37
37.89
+0.77%
3,593,155
04/06/2026
36.63
37.64
36.26
37.60
+2.51%
2,935,962
04/02/2026
36.20
36.92
35.32
36.68
-0.27%
3,428,112
04/01/2026
37.45
37.67
36.51
36.78
-0.62%
4,079,627
03/31/2026
36.13
37.29
35.90
37.01
+3.90%
3,569,624
03/30/2026
36.32
36.88
35.38
35.62
-1.93%
3,402,290
03/27/2026
37.32
37.72
36.09
36.32
-3.33%
4,700,558
03/26/2026
37.59
37.97
36.90
37.57
+0.21%
5,130,186
03/25/2026
37.44
37.81
36.72
37.49
+1.02%
4,111,957
03/24/2026
36.80
37.36
36.58
37.11
+0.43%
6,471,973
03/23/2026
36.99
37.95
36.26
36.95
+4.47%
5,717,577
03/20/2026
36.87
37.09
35.20
35.37
-4.77%
9,065,580
03/19/2026
35.95
37.51
35.77
37.14
+2.12%
4,145,914
03/18/2026
36.56
37.24
36.28
36.37
-1.33%
3,434,813
03/17/2026
36.40
37.69
36.29
36.86
+2.45%
3,662,669
03/16/2026
37.22
37.25
35.86
35.98
-1.91%
5,871,544
03/13/2026
36.84
37.43
36.45
36.68
+1.05%
3,807,643
03/12/2026
35.50
36.88
35.30
36.30
+0.03%
4,450,018
03/11/2026
35.12
36.87
34.98
36.29
+3.69%
7,242,922
03/10/2026
35.37
35.83
34.88
35.00
-1.80%
3,907,624
03/09/2026
34.75
35.89
33.45
35.64
+0.20%
7,072,873
03/06/2026
36.40
36.57
35.24
35.57
-4.20%
4,598,787
03/05/2026
36.23
37.15
36.19
37.13
+1.23%
4,391,693
03/04/2026
35.94
36.99
35.68
36.68
+2.32%
4,408,378
03/03/2026
34.80
36.12
33.75
35.85
+0.36%
4,809,771
03/02/2026
35.78
36.18
34.82
35.72
-3.09%
4,586,054
02/27/2026
36.86
37.19
36.35
36.86
-2.02%
6,606,732
02/26/2026
36.00
38.00
35.82
37.62
+5.79%
7,327,190
02/25/2026
35.32
35.61
34.71
35.56
+1.46%
5,126,849
02/24/2026
34.40
35.43
34.25
35.05
+2.34%
3,315,704
02/23/2026
36.46
36.55
33.80
34.25
-6.90%
6,141,435
02/20/2026
36.33
37.04
35.82
36.79
+0.91%
3,698,935
02/19/2026
36.80
37.05
35.75
36.46
-1.96%
4,419,436
02/18/2026
34.56
37.30
34.48
37.19
+8.52%
5,581,069
02/17/2026
34.02
34.66
33.53
34.27
+0.38%
3,741,786
02/13/2026
34.07
34.98
33.67
34.14
-0.15%
4,018,017
02/12/2026
36.74
37.25
33.90
34.19
-5.97%
7,255,580
02/11/2026
37.43
37.81
36.24
36.36
-2.68%
3,605,350
02/10/2026
38.10
38.14
36.78
37.36
-1.84%
4,194,617
02/09/2026
37.67
38.10
37.17
38.06
+1.52%
4,227,306
02/06/2026
36.23
37.70
35.49
37.49
+3.34%
6,089,898
02/05/2026
35.98
36.61
34.77
36.28
-1.76%
10,483,707
02/05/2026
$1.60 Earnings
02/04/2026
38.19
39.25
36.38
36.93
+8.08%
13,039,345
02/03/2026
33.22
34.98
33.22
34.17
+2.03%
6,232,676
02/02/2026
33.50
33.99
33.25
33.49
-0.15%
3,622,085
01/30/2026
33.23
33.55
32.53
33.54
+0.60%
4,755,678