MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGM — MGM RESORTS INTERNATIONAL
NYSEMGM RESORTS INTERNATIONAL
$30.54
+0.37(+1.23%)
- O
- 30.49
- H
- 31.00
- L
- 30.34
- V
- 4.2M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.54
Period Return-2.8%
Period High$51.59
Period Low$29.19
Avg Daily Volume4.52M
Total Trading Days365
MGM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.49 | $31.00 | $30.34 | $30.54 | +$0.37 | +1.23% | 4,202,352 | $30.65 | $30.34 $31.00 |
| Oct 5, 2026 | $30.67 | $31.03 | $30.05 | $30.17 | $-0.31 | -1.02% | 5,045,796 | $30.33 | $30.05 $31.03 |
| Oct 2, 2026 | $30.60 | $30.64 | $29.92 | $30.48 | +$0.01 | +0.03% | 4,087,471 | $30.39 | $29.92 $30.64 |
| Oct 1, 2026 | $31.12 | $31.19 | $30.11 | $30.47 | $-0.58 | -1.87% | 5,087,768 | $30.42 | $30.11 $31.19 |
| Sep 30, 2026 | $31.75 | $31.80 | $30.96 | $31.05 | $-0.47 | -1.49% | 6,183,867 | $31.16 | $30.96 $31.80 |
| Sep 29, 2026 | $32.10 | $32.22 | $31.40 | $31.52 | $-0.34 | -1.07% | 5,366,736 | $31.66 | $31.40 $32.22 |
| Sep 28, 2026 | $32.69 | $32.88 | $31.72 | $31.86 | $-0.72 | -2.21% | 9,359,053 | $32.14 | $31.72 $32.88 |
| Sep 25, 2026 | $33.99 | $34.50 | $32.28 | $32.58 | $-1.11 | -3.29% | 11,255,115 | $32.77 | $32.28 $34.50 |
| Sep 24, 2026 | $33.87 | $34.54 | $33.43 | $33.69 | $-4.16 | -10.99% | 19,878,704 | $33.88 | $33.43 $34.54 |
| Sep 23, 2026 | $38.54 | $38.98 | $37.64 | $37.85 | $-1.05 | -2.70% | 3,223,132 | $37.85 | $37.64 $38.98 |
| Sep 22, 2026 | $38.97 | $39.43 | $38.43 | $38.90 | +$0.17 | +0.44% | 3,538,405 | $38.84 | $38.43 $39.43 |
| Sep 21, 2026 | $38.25 | $38.78 | $37.52 | $38.73 | +$0.92 | +2.43% | 2,460,903 | $38.44 | $37.52 $38.78 |
| Sep 18, 2026 | $38.33 | $38.33 | $37.50 | $37.81 | $-0.50 | -1.31% | 7,854,467 | $37.79 | $37.50 $38.33 |
| Sep 17, 2026 | $38.78 | $38.97 | $38.18 | $38.31 | $-0.08 | -0.21% | 1,943,144 | $38.49 | $38.18 $38.97 |
| Sep 16, 2026 | $39.22 | $39.24 | $38.14 | $38.39 | $-0.83 | -2.12% | 2,779,358 | $38.58 | $38.14 $39.24 |
| Sep 15, 2026 | $39.60 | $39.78 | $39.17 | $39.22 | $-0.61 | -1.53% | 2,034,417 | $39.40 | $39.17 $39.78 |
| Sep 14, 2026 | $39.85 | $40.08 | $39.51 | $39.83 | $-0.06 | -0.15% | 1,839,917 | $39.86 | $39.51 $40.08 |
| Sep 11, 2026 | $40.83 | $41.20 | $39.89 | $39.89 | $-0.84 | -2.06% | 2,272,835 | $40.12 | $39.89 $41.20 |
| Sep 10, 2026 | $40.75 | $41.12 | $40.46 | $40.73 | +$0.07 | +0.17% | 2,192,880 | $40.79 | $40.46 $41.12 |
| Sep 9, 2026 | $40.70 | $40.71 | $40.05 | $40.66 | $-0.08 | -0.20% | 2,795,799 | $40.44 | $40.05 $40.71 |
| Sep 8, 2026 | $41.07 | $41.36 | $40.53 | $40.74 | $-0.48 | -1.16% | 2,652,859 | $40.88 | $40.53 $41.36 |
| Sep 4, 2026 | $41.04 | $41.56 | $40.93 | $41.22 | +$0.09 | +0.22% | 1,472,557 | $41.30 | $40.93 $41.56 |
| Sep 3, 2026 | $41.51 | $41.66 | $40.86 | $41.13 | $-0.31 | -0.75% | 1,660,864 | $41.25 | $40.86 $41.66 |
| Sep 2, 2026 | $40.92 | $42.12 | $40.92 | $41.44 | +$0.67 | +1.64% | 1,739,373 | $41.67 | $40.92 $42.12 |
| Sep 1, 2026 | $40.65 | $41.69 | $40.61 | $40.77 | $-0.59 | -1.43% | 2,000,797 | $40.99 | $40.61 $41.69 |
| Aug 31, 2026 | $42.35 | $42.36 | $41.29 | $41.36 | $-0.92 | -2.18% | 2,215,086 | $41.52 | $41.29 $42.36 |
| Aug 28, 2026 | $43.23 | $43.44 | $42.25 | $42.28 | $-0.69 | -1.61% | 1,668,535 | $42.59 | $42.25 $43.44 |
| Aug 27, 2026 | $43.63 | $43.63 | $42.80 | $42.97 | $-0.49 | -1.13% | 1,982,227 | $43.03 | $42.80 $43.63 |
| Aug 26, 2026 | $43.33 | $43.62 | $43.00 | $43.46 | +$0.12 | +0.28% | 1,901,501 | $43.45 | $43.00 $43.62 |
| Aug 25, 2026 | $43.66 | $43.76 | $43.27 | $43.34 | $-0.35 | -0.80% | 2,107,487 | $43.38 | $43.27 $43.76 |