MGM Resorts International (MGM) went public on January 12, 1990, when it opened at a split-adjusted price of $3.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $34.89 | $35.13 | $31.61 | $34.48 | 94,661,068 |
December 2024 | $38.47 | $38.47 | $33.28 | $34.65 | 81,735,160 |
November 2024 | $37.37 | $38.59 | $35.56 | $38.34 | 75,703,348 |
October 2024 | $38.80 | $42.54 | $36.26 | $36.87 | 90,928,542 |
September 2024 | $37.23 | $40.16 | $34.16 | $39.09 | 104,732,741 |
August 2024 | $40.05 | $40.35 | $33.44 | $37.59 | 128,408,762 |
July 2024 | $44.55 | $47.26 | $41.26 | $42.97 | 69,897,908 |
June 2024 | $40.17 | $44.55 | $38.96 | $44.44 | 67,666,150 |
May 2024 | $38.92 | $43.50 | $38.03 | $40.17 | 86,605,823 |
April 2024 | $47.49 | $48.25 | $39.35 | $39.44 | 68,482,746 |
March 2024 | $42.95 | $47.55 | $41.25 | $47.21 | 62,832,828 |
February 2024 | $43.98 | $47.53 | $41.60 | $43.28 | 99,195,607 |
January 2024 | $44.29 | $45.91 | $41.27 | $43.37 | 87,659,370 |
December 2023 | $39.32 | $45.58 | $39.09 | $44.68 | 92,675,206 |
November 2023 | $35.05 | $41.31 | $34.39 | $39.44 | 100,955,804 |
October 2023 | $36.73 | $38.25 | $34.12 | $34.92 | 105,937,931 |
September 2023 | $44.50 | $44.79 | $36.05 | $36.76 | 103,334,670 |
August 2023 | $50.29 | $50.76 | $41.89 | $43.98 | 117,529,352 |
July 2023 | $43.85 | $51.35 | $41.29 | $50.77 | 84,507,620 |
June 2023 | $39.20 | $44.50 | $38.68 | $43.92 | 87,266,926 |
May 2023 | $45.39 | $46.37 | $39.02 | $39.29 | 107,925,828 |
April 2023 | $44.39 | $45.77 | $42.23 | $44.92 | 73,571,353 |
March 2023 | $43.00 | $46.24 | $39.85 | $44.42 | 105,538,278 |
February 2023 | $41.50 | $45.64 | $40.69 | $43.01 | 82,155,514 |
January 2023 | $33.93 | $41.43 | $33.23 | $41.41 | 76,026,770 |
