Download MGM daily OHLC history, export CSV, and review long-term price data.
MGM Resorts (MGM) — OHLC preview (1988-05-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 46.69 | 46.69 | 46 | 46.13 | — |
| 2026-07-16 | 46.65 | 47.1 | 46.3 | 46.9 | — |
| 2026-07-15 | 46.67 | 47.28 | 46.31 | 46.84 | — |
| 2026-07-14 | 47.3 | 47.39 | 46.52 | 46.67 | — |
| 2026-07-13 | 48.13 | 48.25 | 46.66 | 47.24 | — |
| 2026-07-10 | 46.8 | 47.63 | 46.74 | 46.88 | — |
| 2026-07-09 |
| 2026-07-17 | 46.7 | 46.7 | 46.0 | 46.1 | -1.2% |
| 2026-07-16 | 46.7 | 47.1 | 46.3 | 46.9 | +0.5% |
| 2026-07-15 | 46.7 | 47.3 | 46.3 | 46.8 | +0.4% |
| 2026-07-14 | 47.3 | 47.4 | 46.5 | 46.7 | -1.3% |
| 2026-07-13 | 48.1 | 48.3 | 46.7 | 47.2 | -1.8% |
| 2026-07-10 | 46.8 | 47.6 | 46.7 | 46.9 | +0.2% |
| 2026-07-09 | 46.3 | 46.9 | 46.1 | 46.4 | +0.3% |
| 2026-07-08 | 46.8 | 46.9 | 46.1 | 46.6 | -0.4% |
| 2026-07-07 | 46.9 | 47.3 | 46.2 | 46.6 | -0.6% |
| 2026-07-06 | 47.0 | 47.1 | 46.1 | 46.9 | -0.3% |
| 2026-07-02 | 47.6 | 47.9 | 46.7 | 47.1 | -1.1% |
| 2026-07-01 | 47.8 | 48.1 | 47.5 | 47.5 | -0.6% |
| 2026-06-30 | 49.3 | 49.3 | 47.6 | 47.8 | -2.9% |
| 2026-06-29 | 48.9 | 50.6 | 48.6 | 49.7 | +1.6% |
| 2026-06-26 | 47.6 | 49.2 | 47.2 | 49.2 | +3.4% |
| 2026-06-25 | 47.5 | 48.2 | 46.7 | 47.2 | -0.5% |
| 2026-06-24 | 47.0 | 47.6 | 46.5 | 47.1 | +0.2% |
| 2026-06-23 | 46.3 | 47.0 | 46.2 | 46.9 | +1.4% |
| 2026-06-22 | 46.8 | 47.1 | 46.1 | 46.6 | -0.6% |
| 2026-06-18 | 47.6 | 48.2 | 46.7 | 46.8 | -1.6% |
| 2026-06-17 | 48.0 | 48.3 | 46.9 | 46.9 | -2.1% |
| 2026-06-16 | 49.4 | 49.5 | 47.7 | 48.0 | -2.8% |
| 2026-06-15 | 49.3 | 49.8 | 48.5 | 48.6 | -1.3% |
| 2026-06-12 | 48.2 | 49.4 | 48.0 | 49.0 | +1.7% |
| 2026-06-11 | 46.8 | 47.3 | 46.5 | 47.2 | +0.8% |
| 2026-06-10 | 46.7 | 47.4 | 46.6 | 46.9 | +0.5% |
| 2026-06-09 | 47.4 | 48.0 | 46.2 | 47.2 | -0.5% |
| 2026-06-05 | 48.1 | 48.2 | 47.2 | 47.5 | -1.3% |
| 2026-06-04 | 48.7 | 48.7 | 47.7 | 47.9 | -1.6% |
| 2026-06-03 | 48.1 | 48.8 | 47.7 | 48.3 | +0.5% |
| 46.32 |
| 46.88 |
| 46.09 |
| 46.44 |
| — |
| 2026-07-08 | 46.8 | 46.85 | 46.13 | 46.6 | — |
| 2026-07-07 | 46.9 | 47.27 | 46.22 | 46.64 | — |
| 2026-07-06 | 47 | 47.1 | 46.13 | 46.88 | — |
| 2026-07-02 | 47.6 | 47.87 | 46.74 | 47.1 | — |
| 2026-07-01 | 47.8 | 48.14 | 47.49 | 47.52 | — |
| 2026-06-30 | 49.25 | 49.31 | 47.56 | 47.81 | — |
| 2026-06-29 | 48.9 | 50.55 | 48.63 | 49.69 | — |
| 2026-06-26 | 47.55 | 49.21 | 47.2 | 49.19 | — |
| 2026-06-25 | 47.45 | 48.23 | 46.65 | 47.2 | — |
| 2026-06-24 | 46.99 | 47.62 | 46.53 | 47.09 | — |
| 2026-06-23 | 46.26 | 46.98 | 46.22 | 46.92 | — |
| 2026-06-22 | 46.83 | 47.09 | 46.14 | 46.57 | — |
| 2026-06-18 | 47.6 | 48.18 | 46.71 | 46.84 | — |
| 2026-06-17 | 47.97 | 48.3 | 46.94 | 46.94 | — |
| 2026-06-16 | 49.35 | 49.45 | 47.69 | 47.98 | — |
| 2026-06-15 | 49.25 | 49.81 | 48.52 | 48.62 | — |
| 2026-06-12 | 48.15 | 49.36 | 47.95 | 48.97 | — |
| 2026-06-11 | 46.84 | 47.28 | 46.49 | 47.22 | — |
| 2026-06-10 | 46.68 | 47.37 | 46.58 | 46.91 | — |
| 2026-06-09 | 47.39 | 48.04 | 46.16 | 47.15 | — |
| 2026-06-05 | 48.12 | 48.21 | 47.2 | 47.51 | — |
| 2026-06-04 | 48.72 | 48.7 | 47.67 | 47.94 | — |
| 2026-06-03 | 48.08 | 48.75 | 47.71 | 48.3 | — |