MGM
MGM Resorts Itl (MGM)
NYSE
$43.78+$0.04 (+0.08%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $11.0B
    Market Cap
  • 14.92%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -4.23%
    Low Price$43.17
    High Price$46.30
  • 3 Months
    +16.14%
    Low Price$38.45
    High Price$50.69
  • 1 Year
    +14.92%
    Low Price$30.72
    High Price$50.69
Date
Open
High
Low
Close
Change (%)
Volume
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
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