MGM Resorts International Stock Price History
NYSE: MGMConsumer DiscretionaryHotels/ResortsUSD
29.27-0.74 (-2.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGM price history at a glance
The price history for MGM Resorts International (MGM) on this page begins on May 2, 1988, when the stock closed at $2.75; it most recently closed at $29.27 on October 5, 2026. The highest price in this record is $100.50, reached on October 8, 2007; the latest close is 70.9% below that peak. Across the 37 complete calendar years in the table, MGM finished higher in 25 and lower in 12. Its best year was 1993 (+104.6%) and its worst was 2008 (-78.8%).
Over roughly 38 years the share price changed +964.4%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, MGM has lost 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $100.50
- Date of high
- Oct 8, 2007
- Low since 1988
- $1.81
- Date of low
- Mar 2, 2009
- 52-week high
- $51.59
- 52-week low
- $29.19
- Last close
- $29.27
MGM returns
1 week
-3.97%
1 month
-28.01%
3 months
-37.56%
6 months
-21.57%
Year to date
-19.79%
1 year
-9.80%
3 years
-19.68%
5 years
-38.96%
MGM price return, excluding dividends.
MGM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.27 | -19.79% |
| 2025 | 36.49 | +7.04% |
| 2024 | 34.09 | -23.70% |
| 2023 | 44.68 | +33.25% |
| 2022 | 33.53 | -25.29% |
| 2021 | 44.88 | +42.43% |
| 2020 | 31.51 | -5.35% |
| 2019 | 33.29 | +29.18% |
| 2018 | 25.77 | -22.82% |
| 2017 | 33.39 | +15.82% |
| 2016 | 28.83 | +26.89% |
| 2015 | 22.72 | +8.09% |
| 2014 | 21.02 | -10.36% |
| 2013 | 23.45 | +85.52% |
| 2012 | 12.64 | +21.19% |
| 2011 | 10.43 | -29.76% |
| 2010 | 14.85 | +62.83% |
| 2009 | 9.12 | -40.93% |
| 2008 | 15.44 | -78.85% |
| 2007 | 73.00 | +27.29% |
| 2006 | 57.35 | +56.39% |
| 2005 | 36.67 | +0.82% |
| 2004 | 36.37 | +95.43% |
| 2003 | 18.61 | +10.02% |
| 2002 | 16.92 | +14.68% |
| 2001 | 14.75 | +4.66% |
| 2000 | 14.09 | +12.05% |
| 1999 | 12.58 | +85.48% |
| 1998 | 6.78 | -24.52% |
| 1997 | 8.98 | +3.42% |
| 1996 | 8.69 | +51.09% |
| 1995 | 5.75 | -4.66% |
| 1994 | 6.03 | -38.34% |
| 1993 | 9.78 | +104.57% |
| 1992 | 4.78 | +66.31% |
| 1991 | 2.88 | +5.75% |
| 1990 | 2.72 | -30.40% |
| 1989 | 3.91 | +52.44% |
| 1988* | 2.56 | -6.82% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
MGM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.26 | 30.39 | 29.22 | 29.27 | -2.47% | |
| 29.80 | 30.42 | 29.60 | 30.01 | +0.03% | |
| 30.20 | 30.49 | 29.62 | 30.00 | -1.77% | |
| 30.49 | 31.00 | 30.34 | 30.54 | +1.23% | |
| 30.67 | 31.03 | 30.05 | 30.17 | -1.02% | |
| 30.60 | 30.64 | 29.92 | 30.48 | +0.03% | |
| 31.12 | 31.19 | 30.11 | 30.47 | -1.87% | |
| 31.75 | 31.80 | 30.96 | 31.05 | -1.49% | |
| 32.10 | 32.22 | 31.40 | 31.52 | -1.07% | |
| 32.69 | 32.88 | 31.72 | 31.86 | -2.21% | |
| 33.99 | 34.50 | 32.28 | 32.58 | -3.29% | |
| 33.87 | 34.54 | 33.43 | 33.69 | -10.99% | |
| 38.54 | 38.98 | 37.64 | 37.85 | -2.70% | |
| 38.97 | 39.43 | 38.43 | 38.90 | +0.44% | |
| 38.25 | 38.78 | 37.52 | 38.73 | +2.43% | |
| 38.33 | 38.33 | 37.50 | 37.81 | -1.31% | |
| 38.78 | 38.97 | 38.18 | 38.31 | -0.21% | |
| 39.22 | 39.24 | 38.14 | 38.39 | -2.12% | |
| 39.60 | 39.78 | 39.17 | 39.22 | -1.53% | |
| 39.85 | 40.08 | 39.51 | 39.83 | -0.15% | |
| 40.83 | 41.20 | 39.89 | 39.89 | -2.06% | |
| 40.75 | 41.12 | 40.46 | 40.73 | +0.17% | |
| 40.70 | 40.71 | 40.05 | 40.66 | -0.20% | |
| 41.07 | 41.36 | 40.53 | 40.74 | -1.16% | |
| 41.04 | 41.56 | 40.93 | 41.22 | +0.22% | |
| 41.51 | 41.66 | 40.86 | 41.13 | -0.75% | |
| 40.92 | 42.12 | 40.92 | 41.44 | +1.64% | |
| 40.65 | 41.69 | 40.61 | 40.77 | -1.43% | |
| 42.35 | 42.36 | 41.29 | 41.36 | -2.18% | |
| 43.23 | 43.44 | 42.25 | 42.28 | -1.61% | |
| 43.63 | 43.63 | 42.80 | 42.97 | -1.13% | |
| 43.33 | 43.62 | 43.00 | 43.46 | +0.28% | |
| 43.66 | 43.76 | 43.27 | 43.34 | -0.80% | |
| 44.10 | 44.31 | 43.64 | 43.69 | -0.11% | |
| 43.23 | 43.83 | 42.86 | 43.74 | +1.32% | |
| 43.00 | 43.19 | 42.58 | 43.17 | -0.12% | |
| 43.70 | 43.70 | 42.92 | 43.22 | -0.23% | |
| 43.87 | 43.88 | 43.30 | 43.32 | -1.05% | |
| 43.94 | 44.10 | 43.56 | 43.78 | -0.73% | |
| 44.07 | 44.41 | 43.93 | 44.10 | +0.07% | |
| 44.03 | 44.42 | 43.86 | 44.07 | +0.20% | |
| 43.95 | 44.19 | 43.68 | 43.98 | -0.34% | |
| 43.35 | 44.26 | 43.29 | 44.13 | +1.78% | |
| 44.09 | 44.39 | 43.31 | 43.36 | -2.50% | |
| 44.54 | 44.88 | 44.16 | 44.47 | -0.51% | |
| 44.41 | 45.27 | 44.36 | 44.70 | +0.43% | |
| 45.89 | 46.14 | 44.43 | 44.51 | -2.65% | |
| 44.67 | 45.81 | 44.45 | 45.72 | +2.74% | |
| 44.82 | 45.28 | 44.22 | 44.50 | -0.16% | |
| 45.39 | 45.57 | 43.94 | 44.57 | -2.39% | |
| 45.97 | 46.23 | 45.05 | 45.66 | -0.37% | |
| 46.05 | 46.26 | 45.48 | 45.83 | -0.80% | |
| 46.42 | 46.59 | 45.56 | 46.20 | -0.22% | |
| 45.65 | 46.40 | 45.62 | 46.30 | +1.67% | |
| 45.13 | 46.37 | 45.05 | 45.54 | +1.22% | |
| 45.37 | 45.37 | 44.82 | 44.99 | -1.10% | |
| 45.72 | 45.83 | 45.15 | 45.49 | -0.39% | |
| 46.34 | 46.40 | 45.62 | 45.67 | -1.45% | |
| 46.32 | 47.16 | 46.24 | 46.34 | +0.46% | |
| 46.69 | 46.69 | 46.00 | 46.13 | -1.64% | |
| 46.65 | 47.10 | 46.30 | 46.90 | +0.13% | |
| 46.67 | 47.29 | 46.31 | 46.84 | +0.36% | |
| 47.30 | 47.39 | 46.52 | 46.67 | -1.21% | |
| 48.14 | 48.25 | 46.66 | 47.24 | +0.77% | |
| 46.80 | 47.63 | 46.74 | 46.88 | +0.95% | |
| 46.32 | 46.88 | 46.09 | 46.44 | -0.34% | |
| 46.80 | 46.85 | 46.13 | 46.60 | -0.09% | |
| 46.90 | 47.27 | 46.23 | 46.64 | -0.51% | |
| 47.00 | 47.10 | 46.13 | 46.88 | -0.47% | |
| 47.60 | 47.87 | 46.74 | 47.10 | -0.88% | |
| 47.80 | 48.14 | 47.49 | 47.52 | -0.61% | |
| 49.25 | 49.32 | 47.56 | 47.81 | -3.78% | |
| 48.90 | 50.55 | 48.63 | 49.69 | +1.02% | |
| 47.55 | 49.25 | 47.20 | 49.19 | +4.22% | |
| 47.45 | 48.23 | 46.65 | 47.20 | +0.23% | |
| 46.99 | 47.62 | 46.50 | 47.09 | +0.36% | |
| 46.26 | 46.98 | 46.22 | 46.92 | +0.75% | |
| 46.83 | 47.09 | 46.14 | 46.57 | -0.58% | |
| 47.60 | 48.18 | 46.71 | 46.84 | -0.21% | |
| 47.97 | 48.30 | 46.94 | 46.94 | -2.17% | |
| 49.35 | 49.45 | 47.70 | 47.98 | -1.32% | |
| 49.25 | 49.81 | 48.52 | 48.62 | -0.71% | |
| 48.15 | 49.36 | 47.94 | 48.97 | +3.71% | |
| 46.84 | 47.29 | 46.49 | 47.22 | +0.66% | |
| 46.68 | 47.37 | 46.59 | 46.91 | -0.51% | |
| 47.39 | 48.04 | 46.16 | 47.15 | -0.23% | |
| 47.48 | 47.72 | 47.07 | 47.26 | -0.53% | |
| 48.12 | 48.21 | 47.20 | 47.51 | -0.90% | |
| 48.72 | 48.72 | 47.67 | 47.94 | -0.75% | |
| 48.08 | 48.75 | 47.71 | 48.30 | -0.12% | |
| 50.50 | 50.50 | 48.22 | 48.36 | -4.60% | |
| 48.46 | 51.59 | 48.30 | 50.69 | +16.08% | |
| 43.00 | 44.28 | 42.72 | 43.67 | +1.72% | |
| 41.93 | 43.20 | 41.18 | 42.93 | +2.34% | |
| 40.32 | 42.71 | 40.32 | 41.95 | +9.10% | |
| 38.45 | 38.58 | 37.91 | 38.45 | +0.13% | |
| 37.74 | 38.75 | 37.72 | 38.40 | +1.96% | |
| 36.18 | 37.81 | 35.38 | 37.66 | +3.15% | |
| 35.86 | 36.86 | 35.32 | 36.51 | +1.36% | |
| 37.00 | 37.17 | 36.01 | 36.02 | -2.88% | |
| 37.23 | 37.52 | 36.74 | 37.09 | +0.32% | |
| 36.86 | 37.22 | 36.36 | 36.97 | +0.43% | |
| 37.85 | 38.10 | 36.60 | 36.81 | -1.60% | |
| 37.08 | 37.82 | 36.85 | 37.41 | +1.38% | |
| 37.31 | 38.01 | 36.74 | 36.90 | -1.07% | |
| 38.71 | 38.72 | 37.29 | 37.30 | -3.84% | |
| 38.39 | 38.91 | 37.92 | 38.79 | +1.78% | |
| 38.47 | 38.72 | 37.22 | 38.11 | -0.26% | |
| 38.62 | 39.10 | 38.01 | 38.21 | +0.79% | |
| 38.20 | 38.72 | 37.71 | 37.91 | -0.86% | |
| 38.34 | 39.28 | 37.89 | 38.24 | -0.68% | |
| 38.72 | 39.38 | 37.72 | 38.50 | -1.13% | |
| 39.68 | 40.61 | 38.37 | 38.94 | -0.84% | |
| 39.68 | 40.13 | 39.08 | 39.27 | -1.18% | |
| 40.51 | 40.80 | 39.69 | 39.74 | -2.00% | |
| 39.62 | 40.94 | 39.58 | 40.55 | +2.55% | |
| 38.86 | 39.56 | 37.78 | 39.54 | +1.54% | |
| 39.41 | 39.59 | 38.34 | 38.94 | -0.76% | |
| 39.39 | 39.67 | 38.81 | 39.24 | +0.33% | |
| 39.50 | 40.46 | 39.04 | 39.11 | -0.74% | |
| 38.40 | 39.41 | 37.88 | 39.40 | +2.10% | |
| 39.00 | 40.20 | 38.50 | 38.59 | +0.26% | |
| 38.20 | 39.00 | 38.10 | 38.49 | +0.34% | |
| 36.85 | 38.68 | 36.77 | 38.36 | +4.44% | |
| 35.75 | 37.16 | 35.75 | 36.73 | -0.05% | |
| 36.96 | 37.19 | 36.21 | 36.75 | -1.53% | |
| 36.74 | 37.43 | 36.50 | 37.32 | +1.06% | |
| 36.83 | 37.24 | 36.15 | 36.93 | -0.46% | |
| 39.01 | 39.23 | 37.03 | 37.10 | -2.08% | |
| 37.44 | 38.44 | 37.37 | 37.89 | +0.77% | |
| 36.63 | 37.64 | 36.26 | 37.60 | +2.51% | |
| 36.20 | 36.92 | 35.32 | 36.68 | -0.27% | |
| 37.45 | 37.67 | 36.51 | 36.78 | -0.62% | |
| 36.13 | 37.29 | 35.90 | 37.01 | +3.90% | |
| 36.32 | 36.88 | 35.38 | 35.62 | -1.93% | |
| 37.32 | 37.72 | 36.09 | 36.32 | -3.33% | |
| 37.59 | 37.97 | 36.90 | 37.57 | +0.21% | |
| 37.44 | 37.81 | 36.72 | 37.49 | +1.02% | |
| 36.80 | 37.36 | 36.58 | 37.11 | +0.43% | |
| 36.99 | 37.95 | 36.26 | 36.95 | +4.47% | |
| 36.87 | 37.09 | 35.20 | 35.37 | -4.77% | |
| 35.95 | 37.51 | 35.77 | 37.14 | +2.12% | |
| 36.56 | 37.24 | 36.28 | 36.37 | -1.33% | |
| 36.40 | 37.69 | 36.29 | 36.86 | +2.45% | |
| 37.22 | 37.25 | 35.86 | 35.98 | -1.91% | |
| 36.84 | 37.43 | 36.45 | 36.68 | +1.05% | |
| 35.50 | 36.88 | 35.30 | 36.30 | +0.03% | |
| 35.12 | 36.87 | 34.98 | 36.29 | +3.69% | |
| 35.37 | 35.83 | 34.88 | 35.00 | -1.80% | |
| 34.75 | 35.89 | 33.45 | 35.64 | +0.20% | |
| 36.40 | 36.57 | 35.24 | 35.57 | -4.20% | |
| 36.23 | 37.15 | 36.19 | 37.13 | +1.23% | |
| 35.94 | 36.99 | 35.68 | 36.68 | +2.32% | |
| 34.80 | 36.12 | 33.75 | 35.85 | +0.36% | |
| 35.78 | 36.18 | 34.82 | 35.72 | -3.09% | |
| 36.86 | 37.19 | 36.35 | 36.86 | -2.02% | |
| 36.00 | 38.00 | 35.82 | 37.62 | +5.79% | |
| 35.32 | 35.61 | 34.71 | 35.56 | +1.46% | |
| 34.40 | 35.43 | 34.25 | 35.05 | +2.34% | |
| 36.46 | 36.55 | 33.80 | 34.25 | -6.90% | |
| 36.33 | 37.04 | 35.82 | 36.79 | +0.91% | |
| 36.80 | 37.05 | 35.75 | 36.46 | -1.96% | |
| 34.56 | 37.30 | 34.48 | 37.19 | +8.52% | |
| 34.02 | 34.66 | 33.53 | 34.27 | +0.38% | |
| 34.07 | 34.98 | 33.67 | 34.14 | -0.15% | |
| 36.74 | 37.25 | 33.90 | 34.19 | -5.97% | |
| 37.43 | 37.81 | 36.24 | 36.36 | -2.68% | |
| 38.10 | 38.14 | 36.78 | 37.36 | -1.84% | |
| 37.67 | 38.10 | 37.17 | 38.06 | +1.52% | |
| 36.23 | 37.70 | 35.49 | 37.49 | +3.34% | |
| 35.98 | 36.61 | 34.77 | 36.28 | -1.76% | |
| 38.19 | 39.25 | 36.38 | 36.93 | +8.08% | |
| 33.22 | 34.98 | 33.22 | 34.17 | +2.03% | |
| 33.50 | 33.99 | 33.25 | 33.49 | -0.15% | |
| 33.23 | 33.55 | 32.53 | 33.54 | +0.60% | |
| 32.84 | 33.42 | 32.14 | 33.34 | +1.80% | |
| 33.59 | 33.88 | 32.72 | 32.75 | -2.18% | |
| 33.84 | 33.93 | 33.41 | 33.48 | -1.82% | |
| 33.97 | 34.33 | 33.87 | 34.10 | +0.21% | |
| 34.54 | 34.55 | 33.87 | 34.03 | -1.13% | |
| 34.24 | 34.84 | 34.01 | 34.42 | +1.53% | |
| 33.86 | 34.37 | 33.56 | 33.90 | +0.89% | |
| 34.54 | 34.54 | 33.21 | 33.60 | -3.95% | |
| 34.82 | 35.23 | 34.34 | 34.98 | -1.21% | |
| 34.47 | 35.47 | 34.14 | 35.41 | +2.91% | |
| 34.46 | 34.76 | 34.08 | 34.41 | -0.69% | |
| 34.67 | 35.06 | 33.90 | 34.65 | -0.49% | |
| 34.05 | 34.85 | 33.90 | 34.82 | +1.07% | |
| 35.68 | 35.81 | 34.31 | 34.45 | -1.99% | |
| 33.91 | 36.03 | 33.85 | 35.15 | +3.02% | |
| 35.50 | 35.65 | 34.11 | 34.12 | -4.53% | |
| 36.03 | 36.33 | 35.36 | 35.74 | -0.61% | |
| 36.06 | 37.29 | 35.72 | 35.96 | -1.45% | |
| 36.63 | 36.65 | 36.12 | 36.49 | 0.00% | |
| 36.67 | 36.88 | 36.33 | 36.49 | -0.65% | |
| 37.07 | 37.27 | 36.67 | 36.73 | -1.16% | |
| 37.43 | 37.68 | 36.98 | 37.16 | -1.38% | |
| 37.24 | 37.75 | 37.20 | 37.68 | +1.59% | |
| 36.82 | 37.25 | 36.80 | 37.09 | +0.32% | |
| 37.54 | 37.64 | 36.88 | 36.97 | -1.54% | |
| 37.47 | 37.74 | 37.20 | 37.55 | +0.67% | |
| 36.77 | 37.60 | 36.77 | 37.30 | +1.44% | |
| 36.40 | 37.08 | 36.30 | 36.77 | +1.57% | |
| 36.38 | 36.70 | 36.00 | 36.20 | -1.74% | |
| 37.32 | 37.57 | 36.75 | 36.84 | -1.44% | |
| 37.69 | 37.93 | 36.75 | 37.38 | -0.05% | |
| 38.00 | 38.19 | 37.31 | 37.40 | -0.11% | |
| 37.26 | 37.84 | 37.13 | 37.44 | +0.65% | |
| 36.38 | 37.64 | 36.21 | 37.20 | +3.65% | |
| 35.09 | 35.96 | 35.06 | 35.89 | +1.61% | |
| 36.10 | 36.41 | 35.22 | 35.32 | -2.08% | |
| 35.42 | 36.81 | 35.27 | 36.07 | +1.92% | |
| 35.62 | 35.63 | 34.87 | 35.39 | -0.42% | |
| 35.40 | 35.95 | 35.29 | 35.54 | +0.57% | |
| 35.48 | 35.67 | 34.86 | 35.34 | -0.28% | |
| 35.40 | 35.83 | 35.16 | 35.44 | +0.43% | |
| 34.87 | 35.62 | 34.87 | 35.29 | +1.47% | |
| 34.12 | 34.97 | 34.05 | 34.78 | +1.87% | |
| 32.53 | 34.41 | 32.52 | 34.14 | +5.44% | |
| 32.78 | 32.98 | 32.26 | 32.38 | -0.52% | |
| 30.82 | 32.84 | 30.60 | 32.55 | +5.82% | |
| 31.31 | 32.02 | 30.68 | 30.76 | -1.09% | |
| 31.50 | 31.50 | 30.91 | 31.10 | -0.99% | |
| 30.65 | 31.83 | 30.55 | 31.41 | +0.06% | |
| 32.04 | 32.21 | 30.94 | 31.39 | -3.33% | |
| 32.38 | 32.70 | 32.13 | 32.47 | -1.07% | |
| 33.00 | 33.55 | 32.80 | 32.82 | -1.06% | |
| 33.06 | 33.40 | 32.80 | 33.17 | +0.91% | |
| 32.94 | 33.50 | 32.76 | 32.87 | +0.06% | |
| 32.89 | 33.25 | 32.69 | 32.85 | +0.58% | |
| 31.61 | 32.93 | 31.35 | 32.66 | +2.96% | |
| 32.13 | 33.02 | 31.69 | 31.72 | -0.91% | |
| 32.14 | 32.49 | 31.89 | 32.01 | +0.44% | |
| 31.65 | 32.07 | 31.00 | 31.87 | -0.81% | |
| 31.78 | 32.15 | 31.68 | 32.13 | +0.31% | |
| 30.67 | 32.07 | 30.52 | 32.03 | +4.26% | |
| 29.24 | 31.41 | 29.19 | 30.72 | -1.57% | |
| 31.43 | 31.84 | 30.96 | 31.21 | -2.32% | |
| 32.50 | 32.75 | 31.75 | 31.95 | -2.92% | |
| 33.20 | 33.35 | 32.68 | 32.91 | +0.30% | |
| 33.26 | 33.50 | 32.79 | 32.81 | -0.79% | |
| 33.16 | 33.58 | 32.92 | 33.07 | +1.19% | |
| 32.81 | 33.04 | 32.55 | 32.68 | -0.67% | |
| 31.80 | 32.99 | 31.76 | 32.90 | +3.23% | |
| 31.90 | 32.44 | 31.80 | 31.87 | +0.92% | |
| 31.61 | 31.92 | 31.37 | 31.58 | -0.35% | |
| 31.93 | 32.18 | 31.38 | 31.69 | -1.49% | |
| 32.47 | 32.76 | 32.14 | 32.17 | -0.86% | |
| 31.65 | 32.99 | 31.26 | 32.45 | +2.79% | |
| 31.68 | 32.04 | 31.23 | 31.57 | +0.93% | |
| 32.54 | 32.61 | 31.26 | 31.28 | -3.61% | |
| 32.32 | 32.78 | 32.20 | 32.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGM chart for longer ranges.