Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 42.43 | 0.47 | 1.12% | 41.73 | 42.54 | 41.73 | 2,221,528 |
| Jun 25 2024 | 41.96 | -0.49 | -1.15% | 42.39 | 42.49 | 41.64 | 2,690,749 |
| Jun 24 2024 | 42.45 | 0.45 | 1.07% | 42.00 | 42.585 | 41.84 | 3,857,105 |
| Jun 21 2024 | 42.00 | 0.30 | 0.72% | 41.70 | 42.205 | 41.59 | 8,876,916 |
| Jun 20 2024 | 41.70 | 1.17 | 2.89% | 40.71 | 42.245 | 40.41 | 3,712,852 |
| Jun 18 2024 | 40.53 | 0.14 | 0.35% | 40.20 | 40.73 | 40.00 | 2,737,657 |
| Jun 17 2024 | 40.39 | 0.54 | 1.36% | 39.61 | 40.43 | 38.96 | 2,963,784 |
| Jun 14 2024 | 39.85 | -0.68 | -1.68% | 40.00 | 40.27 | 39.53 | 2,677,137 |
| Jun 13 2024 | 40.53 | 0.06 | 0.15% | 40.35 | 40.62 | 40.105 | 3,094,304 |
| Jun 12 2024 | 40.47 | -0.30 | -0.74% | 41.46 | 41.70 | 40.14 | 4,028,470 |
| Jun 11 2024 | 40.77 | 0.00 | 0.00% | 40.65 | 40.84 | 39.86 | 2,945,721 |
| Jun 10 2024 | 40.77 | 0.08 | 0.20% | 40.47 | 40.955 | 40.25 | 3,149,251 |
| Jun 07 2024 | 40.69 | 0.60 | 1.50% | 39.84 | 40.72 | 39.66 | 3,041,379 |
| Jun 06 2024 | 40.09 | -0.29 | -0.72% | 40.43 | 40.70 | 40.03 | 3,505,214 |
| Jun 05 2024 | 40.38 | 0.94 | 2.38% | 39.59 | 40.46 | 39.495 | 3,051,106 |
| Jun 04 2024 | 39.44 | -0.77 | -1.91% | 40.05 | 40.28 | 39.405 | 2,684,576 |
| Jun 03 2024 | 40.21 | 0.04 | 0.10% | 40.17 | 40.47 | 39.38 | 3,357,095 |
| May 31 2024 | 40.17 | 1.64 | 4.26% | 38.71 | 40.19 | 38.535 | 7,457,195 |
| May 30 2024 | 38.53 | -0.17 | -0.44% | 38.82 | 38.965 | 38.205 | 3,321,747 |
| May 29 2024 | 38.70 | -0.28 | -0.72% | 38.24 | 38.73 | 38.03 | 3,840,701 |
| May 28 2024 | 38.98 | -0.74 | -1.86% | 39.72 | 40.07 | 38.62 | 3,642,190 |
| May 24 2024 | 39.72 | 0.79 | 2.03% | 39.17 | 39.82 | 39.08 | 2,929,000 |
| May 23 2024 | 38.93 | -1.27 | -3.16% | 40.28 | 40.4247 | 38.74 | 4,459,837 |
| May 22 2024 | 40.20 | -0.61 | -1.49% | 40.58 | 40.73 | 39.92 | 3,321,059 |
| May 21 2024 | 40.81 | -0.55 | -1.33% | 41.22 | 41.4299 | 40.79 | 2,484,141 |
| May 20 2024 | 41.36 | 0.33 | 0.80% | 41.00 | 41.44 | 40.793 | 3,512,506 |
| May 17 2024 | 41.03 | -0.62 | -1.49% | 41.56 | 41.91 | 40.96 | 2,705,051 |
| May 16 2024 | 41.65 | 0.10 | 0.24% | 41.50 | 42.14 | 41.36 | 3,567,924 |
| May 15 2024 | 41.55 | 0.26 | 0.63% | 41.52 | 41.86 | 41.15 | 3,007,185 |
| May 14 2024 | 41.29 | 0.36 | 0.88% | 41.29 | 41.77 | 40.93 | 3,422,609 |
| May 13 2024 | 40.93 | 0.36 | 0.89% | 41.09 | 41.33 | 40.665 | 2,697,685 |
| May 10 2024 | 40.57 | -0.28 | -0.69% | 40.84 | 40.95 | 40.471 | 2,036,736 |
| May 09 2024 | 40.85 | 0.81 | 2.02% | 40.08 | 40.9676 | 40.03 | 2,714,834 |
| May 08 2024 | 40.04 | -0.60 | -1.48% | 40.25 | 40.645 | 39.97 | 4,428,356 |
| May 07 2024 | 40.64 | -0.37 | -0.90% | 40.99 | 41.09 | 40.501 | 3,297,072 |
| May 06 2024 | 41.01 | -0.03 | -0.07% | 41.40 | 41.74 | 40.515 | 4,505,771 |
| May 03 2024 | 41.04 | 0.17 | 0.42% | 41.40 | 41.64 | 40.74 | 4,378,603 |
| May 02 2024 | 40.87 | 1.12 | 2.82% | 43.43 | 43.50 | 40.62 | 7,461,079 |
| May 01 2024 | 39.75 | 0.31 | 0.79% | 38.92 | 40.41 | 38.64 | 7,377,630 |
| Apr 30 2024 | 39.44 | -2.17 | -5.22% | 41.27 | 41.30 | 39.35 | 5,802,440 |
| Apr 29 2024 | 41.61 | 0.52 | 1.27% | 41.67 | 42.00 | 41.41 | 4,242,659 |
| Apr 26 2024 | 41.09 | -1.09 | -2.58% | 41.69 | 42.38 | 41.06 | 4,681,522 |
| Apr 25 2024 | 42.18 | -0.53 | -1.24% | 42.13 | 42.56 | 42.06 | 3,036,133 |
| Apr 24 2024 | 42.71 | -0.14 | -0.33% | 43.07 | 43.28 | 42.13 | 2,617,046 |
| Apr 23 2024 | 42.85 | 0.42 | 0.99% | 42.69 | 43.13 | 42.47 | 1,791,050 |
| Apr 22 2024 | 42.43 | 0.01 | 0.02% | 43.00 | 43.05 | 42.0705 | 2,638,694 |
| Apr 19 2024 | 42.42 | 0.38 | 0.90% | 42.11 | 42.745 | 42.00 | 2,657,805 |
| Apr 18 2024 | 42.04 | 0.01 | 0.02% | 41.89 | 42.76 | 41.52 | 3,502,787 |
| Apr 17 2024 | 42.03 | -0.67 | -1.57% | 43.05 | 43.05 | 42.02 | 2,523,106 |
| Apr 16 2024 | 42.70 | -0.15 | -0.35% | 42.80 | 43.06 | 42.43 | 3,143,450 |
| Apr 15 2024 | 42.85 | 0.37 | 0.87% | 43.08 | 43.95 | 42.645 | 3,969,303 |
| Apr 12 2024 | 42.48 | -2.24 | -5.01% | 44.12 | 44.14 | 42.335 | 4,501,046 |
| Apr 11 2024 | 44.72 | 0.04 | 0.09% | 44.47 | 45.02 | 44.13 | 2,692,691 |
| Apr 10 2024 | 44.68 | -1.73 | -3.73% | 45.42 | 45.49 | 44.29 | 3,055,651 |
| Apr 09 2024 | 46.41 | 0.11 | 0.24% | 46.39 | 46.621 | 46.02 | 2,219,995 |
| Apr 08 2024 | 46.30 | -0.23 | -0.49% | 46.75 | 47.1099 | 46.14 | 2,271,334 |
| Apr 05 2024 | 46.53 | 0.67 | 1.46% | 45.86 | 46.64 | 45.76 | 1,923,089 |
| Apr 04 2024 | 45.86 | -0.89 | -1.90% | 47.33 | 47.45 | 45.83 | 2,701,240 |
| Apr 03 2024 | 46.75 | 0.33 | 0.71% | 46.15 | 47.24 | 46.05 | 2,623,827 |
| Apr 02 2024 | 46.42 | -1.36 | -2.85% | 47.04 | 47.125 | 46.325 | 2,893,577 |
| Apr 01 2024 | 47.78 | 0.57 | 1.21% | 47.49 | 48.245 | 47.31 | 3,122,620 |
