MGM Resorts International Common Stock (MGM)

Historical Prices For MGM Resorts International Common Stock (MGM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.47	30.94	29.47	30.75	5,131,855	30.75
4/01/2025	29.54	30.00	28.97	29.94	6,428,620	29.94
3/31/2025	29.74	30.07	28.63	29.64	7,021,778	29.64
3/28/2025	31.26	31.57	30.23	30.36	6,500,584	30.36
3/27/2025	31.89	32.41	31.59	31.61	4,009,886	31.61
3/26/2025	31.95	32.33	31.90	32.12	2,977,789	32.12
3/25/2025	32.61	32.68	31.82	32.04	4,664,412	32.04
3/24/2025	31.84	32.51	31.75	32.42	5,301,528	32.42
3/21/2025	32.02	32.22	31.16	31.42	13,265,911	31.42
3/20/2025	32.57	33.27	32.44	32.53	4,758,386	32.53
3/19/2025	32.04	32.94	32.00	32.69	4,176,442	32.69
3/18/2025	32.33	32.48	31.68	31.86	4,623,371	31.86
3/17/2025	31.91	32.88	31.84	32.42	5,132,491	32.42
3/14/2025	30.85	31.84	30.70	31.76	5,186,628	31.76
3/13/2025	31.00	31.48	29.99	30.16	4,509,203	30.16
3/12/2025	31.29	31.76	30.53	30.99	5,264,668	30.99
3/11/2025	31.79	32.04	30.79	31.29	5,775,674	31.29
3/10/2025	31.77	32.95	31.56	31.89	9,080,627	31.89
3/07/2025	31.36	32.38	30.69	32.03	9,376,465	32.03
3/06/2025	32.37	32.72	31.50	31.64	5,437,095	31.64
3/05/2025	32.72	33.26	32.14	32.83	4,232,498	32.83
3/04/2025	32.77	33.25	31.60	32.61	6,146,201	32.61
3/03/2025	35.21	35.53	33.19	33.19	4,897,460	33.19
2/28/2025	34.62	35.09	34.19	34.76	4,440,809	34.76
2/27/2025	35.25	35.42	34.62	34.67	3,580,086	34.67
2/26/2025	35.99	36.17	34.86	35.17	4,577,415	35.17
2/25/2025	36.39	36.50	35.14	35.52	4,944,259	35.52
2/24/2025	36.90	36.90	36.05	36.37	4,239,929	36.37
2/21/2025	38.35	38.44	36.00	36.00	5,169,802	36.00
2/20/2025	37.98	38.45	37.83	38.30	3,234,560	38.30
2/19/2025	37.78	38.45	37.75	38.34	4,412,485	38.34
2/18/2025	39.74	39.75	37.89	38.07	6,062,411	38.07
2/14/2025	41.21	41.32	39.72	39.81	6,554,090	39.81
2/13/2025	38.55	40.75	38.05	40.37	17,987,785	40.37
2/12/2025	34.29	34.67	34.07	34.37	7,415,667	34.37
2/11/2025	33.84	34.65	33.84	34.27	3,676,008	34.27
2/10/2025	34.60	34.70	33.79	34.36	4,355,025	34.36
2/07/2025	34.75	34.81	34.21	34.57	4,177,371	34.57
2/06/2025	34.39	34.97	34.29	34.48	2,883,615	34.48
2/05/2025	34.47	34.63	34.22	34.24	4,199,621	34.24
2/04/2025	35.01	35.05	34.39	34.55	5,857,684	34.55
2/03/2025	32.76	34.53	32.67	34.15	5,541,331	34.15
1/31/2025	34.55	34.89	34.17	34.48	5,009,723	34.48
1/30/2025	34.40	35.05	34.16	34.55	4,850,596	34.55
1/29/2025	33.58	34.41	33.44	34.01	5,249,015	34.01
1/28/2025	33.71	33.85	33.31	33.50	3,460,139	33.50
1/27/2025	32.79	33.76	32.78	33.56	5,496,541	33.56
1/24/2025	33.00	33.23	32.83	32.89	2,852,429	32.89
1/23/2025	32.73	33.38	32.64	33.12	4,719,122	33.12
1/22/2025	33.33	33.36	32.79	32.81	4,254,024	32.81
1/21/2025	33.00	33.58	32.96	33.35	5,018,394	33.35
1/17/2025	33.45	33.75	32.77	32.85	4,592,038	32.85
1/16/2025	32.85	33.41	32.83	33.13	3,933,026	33.13
1/15/2025	33.85	34.05	32.84	33.00	5,044,900	33.00
1/14/2025	32.40	33.13	32.06	33.10	6,101,749	33.10
1/13/2025	31.80	32.43	31.61	32.33	5,163,186	32.33
1/10/2025	32.31	32.35	31.84	31.87	5,914,072	31.87
1/08/2025	33.06	33.20	32.50	32.69	4,486,774	32.69
1/07/2025	34.18	34.39	33.09	33.23	4,901,372	33.23
1/06/2025	34.53	34.77	33.74	33.94	6,038,887	33.94
1/03/2025	33.81	34.23	33.58	34.09	3,320,573	34.09