MGM - MGM Resorts International
34.24
-0.220 -0.643%
Share volume: 4,101,095
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Casino Hotels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.46
-0.31
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $34.47 | $34.47 | $34.63 | $34.63 | $34.22 | $34.22 | $34.24 | $34.24 | 4,101,095 | $4,101,095.00 |
| 02/04/2025 | $35.01 | $35.01 | $35.05 | $35.05 | $34.39 | $34.39 | $34.55 | $34.55 | 5,858,097 | $5,858,097.00 |
| 02/03/2025 | $32.76 | $32.76 | $34.54 | $34.54 | $32.67 | $32.67 | $34.15 | $34.15 | 5,541,132 | $5,541,132.00 |
| 01/31/2025 | $34.55 | $34.55 | $34.89 | $34.89 | $34.17 | $34.17 | $34.48 | $34.48 | 5,009,723 | $5,009,723.00 |
| 01/30/2025 | $34.40 | $34.40 | $35.05 | $35.05 | $34.16 | $34.16 | $34.55 | $34.55 | 4,850,847 | $4,850,847.00 |
| 01/29/2025 | $33.58 | $33.58 | $34.41 | $34.41 | $33.44 | $33.44 | $34.01 | $34.01 | 5,251,584 | $5,251,584.00 |
| 01/28/2025 | $33.71 | $33.71 | $33.85 | $33.85 | $33.31 | $33.31 | $33.50 | $33.50 | 3,460,902 | $3,460,902.00 |
| 01/27/2025 | $32.79 | $32.79 | $33.76 | $33.76 | $32.78 | $32.78 | $33.56 | $33.56 | 5,497,577 | $5,497,577.00 |
| 01/24/2025 | $33.00 | $33.00 | $33.23 | $33.23 | $32.83 | $32.83 | $32.89 | $32.89 | 2,852,429 | $2,852,429.00 |
| 01/23/2025 | $32.73 | $32.73 | $33.39 | $33.39 | $32.64 | $32.64 | $33.12 | $33.12 | 4,719,442 | $4,719,442.00 |