MGM Resorts International - Price History
Monthly price history for MGM (MGM Resorts International)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.75 | $39.75 |
| April 2024 | $39.44 | $39.44 |
| March 2024 | $47.21 | $47.21 |
| February 2024 | $43.28 | $43.28 |
| January 2024 | $43.37 | $43.37 |
| December 2023 | $44.68 | $44.68 |
| November 2023 | $39.44 | $39.44 |
| October 2023 | $34.92 | $34.92 |
| September 2023 | $36.76 | $36.76 |
| August 2023 | $43.98 | $43.98 |
| July 2023 | $50.77 | $50.77 |
| June 2023 | $43.92 | $43.92 |
| May 2023 | $39.29 | $39.29 |
| April 2023 | $44.92 | $44.92 |
| March 2023 | $44.42 | $44.42 |
| February 2023 | $43.01 | $43.01 |
| January 2023 | $41.41 | $41.41 |
| December 2022 | $33.53 | $33.53 |
| November 2022 | $36.86 | $36.86 |
| October 2022 | $35.57 | $35.57 |
| September 2022 | $29.72 | $29.72 |
| August 2022 | $32.64 | $32.64 |
| July 2022 | $32.72 | $32.73 |
| June 2022 | $28.95 | $28.95 |
| May 2022 | $34.96 | $34.97 |
| April 2022 | $41.03 | $41.04 |
| March 2022 | $41.93 | $41.94 |
| February 2022 | $44.28 | $44.29 |
| January 2022 | $42.71 | $42.72 |
| December 2021 | $44.87 | $44.88 |
| November 2021 | $39.57 | $39.58 |
| October 2021 | $47.14 | $47.16 |
| September 2021 | $43.14 | $43.15 |
| August 2021 | $42.60 | $42.62 |
| July 2021 | $37.52 | $37.53 |
| June 2021 | $42.63 | $42.65 |
| May 2021 | $42.85 | $42.87 |
| April 2021 | $40.70 | $40.72 |
| March 2021 | $37.97 | $37.99 |
| February 2021 | $37.77 | $37.79 |
| January 2021 | $28.54 | $28.56 |
| December 2020 | $31.49 | $31.51 |
| November 2020 | $28.23 | $28.25 |
| October 2020 | $20.56 | $20.57 |
| September 2020 | $21.74 | $21.75 |
| August 2020 | $22.48 | $22.50 |
| July 2020 | $16.08 | $16.09 |
| June 2020 | $16.79 | $16.80 |
| May 2020 | $17.17 | $17.18 |
| April 2020 | $16.82 | $16.83 |
| March 2020 | $11.79 | $11.80 |
| February 2020 | $24.36 | $24.56 |
| January 2020 | $30.81 | $31.06 |
| December 2019 | $33 | $33.27 |
| November 2019 | $31.56 | $31.95 |
| October 2019 | $28.15 | $28.50 |
| September 2019 | $27.38 | $27.72 |
| August 2019 | $27.59 | $28.06 |
| July 2019 | $29.52 | $30.02 |
| June 2019 | $28.09 | $28.57 |
| May 2019 | $24.28 | $24.82 |
| April 2019 | $26.06 | $26.63 |
| March 2019 | $25.11 | $25.66 |
| February 2019 | $26.05 | $26.75 |
| January 2019 | $28.67 | $29.44 |
| December 2018 | $23.62 | $24.26 |
| November 2018 | $26.14 | $26.96 |
| October 2018 | $25.87 | $26.68 |
| September 2018 | $27.06 | $27.91 |
| August 2018 | $27.98 | $28.99 |
| July 2018 | $30.28 | $31.37 |
| June 2018 | $28.02 | $29.03 |
| May 2018 | $30.24 | $31.45 |
| April 2018 | $30.21 | $31.42 |
| March 2018 | $33.67 | $35.02 |
| February 2018 | $32.80 | $34.23 |
| January 2018 | $34.93 | $36.45 |
| December 2017 | $31.99 | $33.39 |
| November 2017 | $32.59 | $34.12 |
| October 2017 | $29.94 | $31.35 |
| September 2017 | $31.12 | $32.59 |
| August 2017 | $31.38 | $32.96 |
| July 2017 | $31.35 | $32.93 |
| June 2017 | $29.79 | $31.29 |
| May 2017 | $30.09 | $31.72 |
| April 2017 | $29.14 | $30.71 |
| March 2017 | $26 | $27.40 |
| February 2017 | $24.84 | $26.29 |
| January 2017 | $27.21 | $28.80 |
| December 2016 | $27.24 | $28.83 |
| November 2016 | $27.12 | $28.71 |
| October 2016 | $24.72 | $26.17 |
| September 2016 | $24.59 | $26.03 |
| August 2016 | $22.57 | $23.89 |
| July 2016 | $22.65 | $23.98 |
| June 2016 | $21.38 | $22.63 |
| May 2016 | $21.59 | $22.85 |
| April 2016 | $20.12 | $21.30 |
| March 2016 | $20.25 | $21.44 |
| February 2016 | $17.88 | $18.93 |
| January 2016 | $18.97 | $20.08 |
| December 2015 | $21.46 | $22.72 |
| November 2015 | $21.48 | $22.74 |
| October 2015 | $21.91 | $23.19 |
| September 2015 | $17.43 | $18.45 |
| August 2015 | $19.30 | $20.43 |
| July 2015 | $18.53 | $19.62 |
| June 2015 | $17.24 | $18.25 |
| May 2015 | $18.94 | $20.05 |
| April 2015 | $19.98 | $21.15 |
| March 2015 | $19.87 | $21.03 |
| February 2015 | $20.53 | $21.73 |
| January 2015 | $18.40 | $19.48 |
| December 2014 | $20.20 | $21.38 |
| November 2014 | $21.55 | $22.81 |
| October 2014 | $21.96 | $23.25 |
| September 2014 | $21.52 | $22.78 |
| August 2014 | $23.12 | $24.47 |
| July 2014 | $25.36 | $26.84 |
| June 2014 | $24.94 | $26.40 |
| May 2014 | $24.32 | $25.75 |
| April 2014 | $23.83 | $25.23 |
| March 2014 | $24.43 | $25.86 |
| February 2014 | $26.03 | $27.55 |
| January 2014 | $23.01 | $24.36 |
| December 2013 | $22.22 | $23.52 |
| November 2013 | $18.13 | $19.19 |
| October 2013 | $17.99 | $19.04 |
| September 2013 | $19.31 | $20.44 |
| August 2013 | $16.71 | $17.69 |
| July 2013 | $15.41 | $16.31 |
| June 2013 | $13.96 | $14.78 |
| May 2013 | $14.33 | $15.17 |
| April 2013 | $13.34 | $14.12 |
| March 2013 | $12.42 | $13.15 |
| February 2013 | $11.80 | $12.49 |
| January 2013 | $12.06 | $12.77 |
| December 2012 | $11 | $11.64 |
| November 2012 | $9.59 | $10.15 |
| October 2012 | $9.74 | $10.31 |
| September 2012 | $10.16 | $10.75 |
| August 2012 | $9.31 | $9.86 |
| July 2012 | $8.99 | $9.52 |
| June 2012 | $10.54 | $11.16 |
| May 2012 | $10.23 | $10.83 |
| April 2012 | $12.68 | $13.42 |
| March 2012 | $12.87 | $13.62 |
| February 2012 | $13.01 | $13.77 |
| January 2012 | $12.33 | $13.05 |
| December 2011 | $9.85 | $10.43 |
| November 2011 | $9.72 | $10.29 |
| October 2011 | $10.88 | $11.52 |
| September 2011 | $8.78 | $9.29 |
| August 2011 | $10.46 | $11.07 |
| July 2011 | $14.27 | $15.11 |
| June 2011 | $12.48 | $13.21 |
| May 2011 | $14.24 | $15.07 |
| April 2011 | $11.96 | $12.66 |
| March 2011 | $12.42 | $13.15 |
| February 2011 | $13.17 | $13.94 |
| January 2011 | $14.01 | $14.83 |
| December 2010 | $14.03 | $14.85 |
| November 2010 | $11.54 | $12.22 |
| October 2010 | $10.32 | $10.93 |
| September 2010 | $10.66 | $11.28 |
| August 2010 | $8.51 | $9.01 |
| July 2010 | $10.26 | $10.86 |
| June 2010 | $9.11 | $9.64 |
| May 2010 | $11.77 | $12.46 |
| April 2010 | $15.01 | $15.89 |
| March 2010 | $11.34 | $12 |
| February 2010 | $9.96 | $10.54 |
| January 2010 | $10.45 | $11.06 |
| December 2009 | $8.62 | $9.12 |
| November 2009 | $9.98 | $10.57 |
| October 2009 | $8.76 | $9.27 |
| September 2009 | $11.37 | $12.04 |
| August 2009 | $8 | $8.47 |
| July 2009 | $6.83 | $7.23 |
| June 2009 | $6.04 | $6.39 |
| May 2009 | $7.05 | $7.46 |
| April 2009 | $7.92 | $8.38 |
| March 2009 | $2.20 | $2.33 |
| February 2009 | $3.31 | $3.50 |
| January 2009 | $7.56 | $8 |
| December 2008 | $13 | $13.76 |
| November 2008 | $11.32 | $11.98 |
| October 2008 | $15.55 | $16.46 |
| September 2008 | $26.92 | $28.50 |
| August 2008 | $33.24 | $35.19 |
| July 2008 | $27.41 | $29.02 |
| June 2008 | $32.02 | $33.89 |
| May 2008 | $46.49 | $49.21 |
| April 2008 | $48.32 | $51.15 |
| March 2008 | $55.52 | $58.77 |
| February 2008 | $58.18 | $61.59 |
| January 2008 | $68.70 | $72.72 |
| December 2007 | $79.37 | $84.02 |
| November 2007 | $81.71 | $86.50 |
| October 2007 | $86.54 | $91.61 |
| September 2007 | $84.49 | $89.44 |
| August 2007 | $79.32 | $83.97 |
| July 2007 | $69.06 | $73.11 |
| June 2007 | $77.92 | $82.48 |
| May 2007 | $75.13 | $79.53 |
| April 2007 | $63.53 | $67.25 |
| March 2007 | $65.67 | $69.52 |
| February 2007 | $67.13 | $71.06 |
| January 2007 | $66.10 | $69.97 |
| December 2006 | $54.18 | $57.35 |
| November 2006 | $50.80 | $53.77 |
| October 2006 | $40.64 | $43.02 |
| September 2006 | $37.30 | $39.49 |
| August 2006 | $33.71 | $35.68 |
| July 2006 | $33.57 | $35.54 |
| June 2006 | $38.54 | $40.80 |
| May 2006 | $39.17 | $41.46 |
| April 2006 | $42.42 | $44.90 |
| March 2006 | $40.71 | $43.09 |
| February 2006 | $34.92 | $36.97 |
| January 2006 | $35.01 | $37.06 |
| December 2005 | $34.64 | $36.67 |
| November 2005 | $36 | $38.11 |
| October 2005 | $35.30 | $37.37 |
| September 2005 | $41.35 | $43.77 |
| August 2005 | $39.92 | $42.26 |
| July 2005 | $42.94 | $45.45 |
| June 2005 | $37.39 | $39.58 |
| May 2005 | $35.98 | $38.09 |
| April 2005 | $32.97 | $69.81 |
| March 2005 | $33.45 | $70.82 |
| February 2005 | $35.03 | $74.17 |
| January 2005 | $33.92 | $71.81 |
| December 2004 | $34.36 | $72.74 |
| November 2004 | $27.54 | $58.30 |
| October 2004 | $25.41 | $53.80 |
| September 2004 | $23.45 | $49.65 |
| August 2004 | $19.53 | $41.34 |
| July 2004 | $20.85 | $44.15 |
| June 2004 | $22.17 | $46.94 |
| May 2004 | $20.98 | $44.41 |
| April 2004 | $21.64 | $45.81 |
| March 2004 | $21.42 | $45.34 |
| February 2004 | $20.57 | $43.55 |
| January 2004 | $19.09 | $40.41 |
| December 2003 | $17.76 | $37.61 |
| November 2003 | $17.70 | $37.48 |
| October 2003 | $16.77 | $35.50 |
| September 2003 | $17.26 | $36.55 |
| August 2003 | $17.13 | $36.26 |
| July 2003 | $16.20 | $34.30 |
| June 2003 | $16.14 | $34.18 |
| May 2003 | $13.34 | $28.25 |
| April 2003 | $13.42 | $28.42 |
| March 2003 | $13.82 | $29.25 |
| February 2003 | $12.10 | $25.62 |
| January 2003 | $12.38 | $26.20 |
| December 2002 | $15.57 | $32.97 |
| November 2002 | $15.97 | $33.82 |
| October 2002 | $14.69 | $31.10 |
| September 2002 | $17.62 | $37.30 |
| August 2002 | $16.76 | $35.49 |
| July 2002 | $16.53 | $35 |
| June 2002 | $15.94 | $33.75 |
| May 2002 | $17.80 | $37.69 |
| April 2002 | $18.96 | $40.15 |
| March 2002 | $17.11 | $36.23 |
| February 2002 | $16.25 | $34.40 |
| January 2002 | $15.38 | $32.56 |
| December 2001 | $13.64 | $28.87 |
| November 2001 | $12.45 | $26.35 |
| October 2001 | $10.53 | $22.30 |
| September 2001 | $10.62 | $22.48 |
| August 2001 | $13.77 | $29.15 |
| July 2001 | $14.60 | $30.90 |
| June 2001 | $14.15 | $29.96 |
| May 2001 | $14.85 | $31.44 |
| April 2001 | $14.20 | $30.07 |
| March 2001 | $11.86 | $25.10 |
| February 2001 | $12.70 | $26.88 |
| January 2001 | $13.72 | $29.15 |
| December 2000 | $13.27 | $28.19 |
| November 2000 | $13.48 | $28.62 |
| October 2000 | $16.27 | $34.56 |
| September 2000 | $17.98 | $38.19 |
| August 2000 | $16.18 | $34.38 |
| July 2000 | $16.92 | $35.94 |
| June 2000 | $15.12 | $32.12 |
| May 2000 | $15.30 | $32.50 |
| April 2000 | $13.89 | $29.50 |
| March 2000 | $11.30 | $24 |
| February 2000 | $9.36 | $19.88 |
| January 2000 | $9.72 | $41.38 |
| December 1999 | $11.82 | $50.31 |
| November 1999 | $11.60 | $49.38 |
| October 1999 | $11.98 | $51 |
| September 1999 | $12.01 | $51.12 |
| August 1999 | $11.54 | $49.12 |
| July 1999 | $10.61 | $45.19 |
| June 1999 | $11.51 | $49 |
| May 1999 | $9.86 | $42 |
| April 1999 | $10.33 | $44 |
| March 1999 | $7.90 | $33.62 |
| February 1999 | $8.86 | $37.75 |
| January 1999 | $7.16 | $30.50 |
| December 1998 | $6.37 | $27.12 |
| November 1998 | $6.03 | $25.69 |
| October 1998 | $6.14 | $26.12 |
| September 1998 | $5.42 | $23.06 |
| August 1998 | $6.63 | $28.25 |
| July 1998 | $7.79 | $33.19 |
| June 1998 | $7.41 | $31.56 |
| May 1998 | $7.79 | $33.19 |
| April 1998 | $7.93 | $33.75 |
| March 1998 | $8.04 | $34.25 |
| February 1998 | $8.48 | $36.12 |
| January 1998 | $8.41 | $35.81 |
| December 1997 | $8.48 | $36.12 |
| November 1997 | $9.19 | $39.12 |
| October 1997 | $10.33 | $44 |
| September 1997 | $10.20 | $43.44 |
| August 1997 | $9.45 | $40.25 |
| July 1997 | $8.10 | $34.50 |
| June 1997 | $8.69 | $37 |
| May 1997 | $8.89 | $37.88 |
| April 1997 | $7.93 | $33.75 |
| March 1997 | $8.51 | $36.25 |
| February 1997 | $8.25 | $35.12 |
| January 1997 | $9.25 | $39.38 |
| December 1996 | $8.19 | $34.88 |
| November 1996 | $9.07 | $38.62 |
| October 1996 | $9.10 | $38.75 |
| September 1996 | $9.92 | $42.25 |
| August 1996 | $8.86 | $37.75 |
| July 1996 | $8.78 | $37.38 |
| June 1996 | $9.36 | $39.88 |
| May 1996 | $10.68 | $45.50 |
| April 1996 | $10.24 | $43.62 |
| March 1996 | $9.01 | $38.38 |
| February 1996 | $7.81 | $33.25 |
| January 1996 | $6.93 | $29.50 |
| December 1995 | $5.40 | $23 |
| November 1995 | $6.08 | $25.88 |
| October 1995 | $5.61 | $23.88 |
| September 1995 | $5.99 | $25.50 |
| August 1995 | $5.90 | $25.12 |
| July 1995 | $5.81 | $24.75 |
| June 1995 | $6.43 | $27.38 |
| May 1995 | $6.72 | $28.62 |
| April 1995 | $7.13 | $30.38 |
| March 1995 | $7.10 | $30.25 |
| February 1995 | $6.37 | $27.12 |
| January 1995 | $6.14 | $26.12 |
| December 1994 | $5.66 | $24.12 |
| November 1994 | $5.81 | $24.75 |
| October 1994 | $7.28 | $31 |
| September 1994 | $7.31 | $31.12 |
| August 1994 | $6.63 | $28.25 |
| July 1994 | $6.25 | $26.62 |
| June 1994 | $5.49 | $23.38 |
| May 1994 | $5.87 | $25 |
| April 1994 | $6.81 | $29 |
| March 1994 | $6.52 | $27.75 |
| February 1994 | $7.52 | $32 |
| January 1994 | $7.78 | $33.12 |
| December 1993 | $9.19 | $39.12 |
| November 1993 | $8.98 | $38.25 |
| October 1993 | $9.54 | $40.62 |
| September 1993 | $10.83 | $46.12 |
| August 1993 | $11.18 | $47.62 |
| July 1993 | $7.98 | $34 |
| June 1993 | $7.98 | $34 |
| May 1993 | $8.19 | $34.88 |
| April 1993 | $7.02 | $29.88 |
| March 1993 | $6.58 | $28 |
| February 1993 | $5.66 | $24.12 |
| January 1993 | $6.31 | $26.88 |
| December 1992 | $4.49 | $19.12 |
| November 1992 | $4.46 | $19 |
| October 1992 | $4.32 | $18.38 |
| September 1992 | $3.99 | $17 |
| August 1992 | $3.84 | $16.38 |
| July 1992 | $3.58 | $15.25 |
| June 1992 | $3.11 | $13.25 |
| May 1992 | $2.79 | $11.88 |
| April 1992 | $2.67 | $11.38 |
| March 1992 | $2.91 | $12.38 |
| February 1992 | $2.82 | $12 |
| January 1992 | $2.70 | $11.50 |
| December 1991 | $2.67 | $11.38 |
| November 1991 | $2.64 | $11.25 |
| October 1991 | $2.88 | $12.25 |
| September 1991 | $2.82 | $12 |
| August 1991 | $2.88 | $12.25 |
| July 1991 | $2.79 | $11.88 |
| June 1991 | $3.05 | $13 |
| May 1991 | $3.23 | $13.75 |
| April 1991 | $3.35 | $14.25 |
| March 1991 | $3.23 | $13.75 |
| February 1991 | $2.64 | $11.25 |
| January 1991 | $2.44 | $10.38 |
| December 1990 | $2.29 | $9.75 |
| November 1990 | $2.91 | $12.38 |
| October 1990 | $2.61 | $11.12 |
| September 1990 | $2.44 | $10.38 |
| August 1990 | $2.73 | $11.62 |
| July 1990 | $3.52 | $15 |
| June 1990 | $3.40 | $14.50 |
| May 1990 | $3.46 | $14.75 |
| April 1990 | $3.23 | $13.75 |
| March 1990 | $3.23 | $13.75 |
| February 1990 | $3.23 | $13.75 |
| January 1990 | $3.43 | $14.62 |
| December 1989 | $3.67 | $15.62 |
| November 1989 | $4.58 | $19.50 |
| October 1989 | $4.46 | $19 |
| September 1989 | $4.05 | $17.25 |
| August 1989 | $4.29 | $18.25 |
| July 1989 | $4.93 | $21 |
| June 1989 | $3.93 | $16.75 |
| May 1989 | $3.76 | $16 |
| April 1989 | $2.70 | $11.50 |
| March 1989 | $2.44 | $10.38 |
| February 1989 | $2.70 | $11.50 |
| January 1989 | $2.35 | $10 |
| December 1988 | $2.55 | $10.88 |
| November 1988 | $2.50 | $10.62 |
| October 1988 | $2.29 | $9.75 |
| September 1988 | $2.52 | $10.75 |
| August 1988 | $2.67 | $11.38 |
| July 1988 | $2.94 | $12.50 |
| June 1988 | $3.02 | $12.88 |
| May 1988 | $2.67 | $11.38 |
MGM
Price: $40.80
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.19 USD
P/E Ratio: 15.06
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 2.3 million
Ebitda: 447.8 millionMarket Capitalization: 12.9 billion
Average Dividend Frequency: 3