Download MGM daily OHLC history, export CSV, and review long-term price data.
MGM Resorts (MGM) — OHLC preview (1988-05-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 40.92 | 42.12 | 41.22 | 41.44 | — |
| 2026-09-01 | 40.65 | 41.69 | 40.62 | 40.77 | — |
| 2026-08-31 | 42.35 | 42.14 | 41.3 | 41.36 | — |
| 2026-08-27 | 43.63 | 43.63 | 42.8 | 42.97 | — |
| 2026-08-26 | 43.33 | 43.62 | 43 | 43.46 | — |
| 2026-08-25 | 43.66 | 43.76 | 43.27 | 43.34 | — |
| 2026-08-24 | 44.1 | 44.31 | 43.64 | 43.69 | — |
| 2026-08-21 | 43.23 | 43.79 | 42.88 |
| 2026-09-02 | 40.9 | 42.1 | 41.2 | 41.4 | +1.3% |
| 2026-09-01 | 40.7 | 41.7 | 40.6 | 40.8 | +0.3% |
| 2026-08-31 | 42.4 | 42.1 | 41.3 | 41.4 | -2.3% |
| 2026-08-27 | 43.6 | 43.6 | 42.8 | 43.0 | -1.5% |
| 2026-08-26 | 43.3 | 43.6 | 43.0 | 43.5 | +0.3% |
| 2026-08-25 | 43.7 | 43.8 | 43.3 | 43.3 | -0.7% |
| 2026-08-24 | 44.1 | 44.3 | 43.6 | 43.7 | -0.9% |
| 2026-08-21 | 43.2 | 43.8 | 42.9 | 43.7 | +1.2% |
| 2026-08-20 | 43.0 | 43.2 | 42.6 | 43.2 | +0.4% |
| 2026-08-19 | 43.7 | 43.7 | 42.9 | 43.2 | -1.1% |
| 2026-08-18 | 43.9 | 43.9 | 43.3 | 43.3 | -1.3% |
| 2026-08-17 | 43.9 | 44.1 | 43.6 | 43.8 | -0.4% |
| 2026-08-14 | 44.1 | 44.4 | 43.9 | 44.1 | +0.1% |
| 2026-08-13 | 44.0 | 44.4 | 43.9 | 44.1 | +0.1% |
| 2026-08-12 | 44.0 | 44.2 | 43.7 | 44.0 | +0.1% |
| 2026-08-11 | 43.4 | 44.3 | 43.3 | 44.1 | +1.8% |
| 2026-08-10 | 44.1 | 44.2 | 43.3 | 43.4 | -1.7% |
| 2026-08-07 | 44.5 | 44.9 | 44.2 | 44.5 | -0.2% |
| 2026-08-06 | 44.4 | 45.3 | 44.4 | 44.7 | +0.7% |
| 2026-08-05 | 45.9 | 46.1 | 44.4 | 44.5 | -3.0% |
| 2026-08-04 | 44.7 | 45.8 | 44.5 | 45.7 | +2.4% |
| 2026-08-03 | 44.8 | 45.3 | 44.2 | 44.5 | -0.7% |
| 2026-07-31 | 45.4 | 45.6 | 43.9 | 44.6 | -1.8% |
| 2026-07-30 | 46.0 | 46.2 | 45.1 | 45.7 | -0.7% |
| 2026-07-29 | 46.1 | 46.3 | 45.5 | 45.8 | -0.5% |
| 2026-07-28 | 46.4 | 46.6 | 45.6 | 46.2 | -0.5% |
| 2026-07-27 | 45.7 | 46.4 | 45.6 | 46.3 | +1.4% |
| 2026-07-24 | 45.1 | 46.4 | 45.0 | 45.5 | +0.9% |
| 2026-07-23 | 45.4 | 45.3 | 44.8 | 45.0 | -0.8% |
| 2026-07-22 | 45.7 | 45.8 | 45.2 | 45.5 | -0.5% |
| 43.74 |
| — |
| 2026-08-20 | 43 | 43.18 | 42.58 | 43.17 | — |
| 2026-08-19 | 43.7 | 43.67 | 42.94 | 43.22 | — |
| 2026-08-18 | 43.87 | 43.87 | 43.3 | 43.32 | — |
| 2026-08-17 | 43.94 | 44.1 | 43.56 | 43.78 | — |
| 2026-08-14 | 44.07 | 44.41 | 43.93 | 44.1 | — |
| 2026-08-13 | 44.03 | 44.42 | 43.86 | 44.07 | — |
| 2026-08-12 | 43.95 | 44.19 | 43.69 | 43.98 | — |
| 2026-08-11 | 43.35 | 44.26 | 43.29 | 44.13 | — |
| 2026-08-10 | 44.09 | 44.23 | 43.32 | 43.36 | — |
| 2026-08-07 | 44.54 | 44.88 | 44.16 | 44.47 | — |
| 2026-08-06 | 44.41 | 45.27 | 44.35 | 44.7 | — |
| 2026-08-05 | 45.89 | 46.13 | 44.43 | 44.51 | — |
| 2026-08-04 | 44.67 | 45.81 | 44.45 | 45.72 | — |
| 2026-08-03 | 44.82 | 45.28 | 44.22 | 44.5 | — |
| 2026-07-31 | 45.39 | 45.57 | 43.94 | 44.57 | — |
| 2026-07-30 | 45.97 | 46.23 | 45.07 | 45.66 | — |
| 2026-07-29 | 46.05 | 46.26 | 45.48 | 45.83 | — |
| 2026-07-28 | 46.42 | 46.56 | 45.56 | 46.2 | — |
| 2026-07-27 | 45.65 | 46.4 | 45.62 | 46.3 | — |
| 2026-07-24 | 45.13 | 46.37 | 45.04 | 45.54 | — |
| 2026-07-23 | 45.37 | 45.31 | 44.82 | 44.99 | — |
| 2026-07-22 | 45.72 | 45.83 | 45.15 | 45.49 | — |