MGM Resorts International
MGMNYSEConsumer Cyclical● Active
$47.26
$-0.25(-0.53%)
Market Cap$12.1B
P/E Ratio—
52W High$51.59
52W Low$29.19
MGM Resorts International（MGM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mgm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.59
Jun 1, 2026
-8.4% from here
5-Year Low5Y
$25.30
Apr 8, 2025
+86.8% from low
IPO Priceadj.
$2.75
May 2, 1988
+1.6K% since IPO
1 Year Ago
$32.47
Jun 9, 2025
+45.5% in 1Y
5 Years Ago
$44.16
Jun 8, 2021
+7.0% in 5Y
10 Years Ago
$24.97
Jun 8, 2016
+89.3% in 10Y
Historical Price Data · MGM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.48 | $47.72 | $47.08 | $47.17 | $47.17 | 1.2M | -0.66% |
| Jun 5, 2026 | $48.12 | $48.21 | $47.20 | $47.51 | $47.51 | 3.3M | -1.27% |
| Jun 4, 2026 | $48.72 | $48.72 | $47.67 | $47.94 | $47.94 | 3.7M | -1.60% |
| Jun 3, 2026 | $48.08 | $48.75 | $47.71 | $48.30 | $48.30 | 5.9M | +0.46% |
| Jun 2, 2026 | $50.50 | $50.50 | $48.22 | $48.36 | $48.36 | 9.8M | -4.24% |
| Jun 1, 2026 | $48.46 | $51.59 | $48.30 | $50.69 | $50.69 | 27.7M | +4.60% |
| May 29, 2026 | $43.00 | $44.28 | $42.72 | $43.67 | $43.67 | 6.9M | +1.56% |
| May 28, 2026 | $41.93 | $43.20 | $41.18 | $42.93 | $42.93 | 6.4M | +2.38% |
| May 27, 2026 | $40.32 | $42.71 | $40.32 | $41.95 | $41.95 | 10.1M | +4.04% |
| May 26, 2026 | $38.45 | $38.58 | $37.91 | $38.45 | $38.45 | 3.0M | +0.00% |
| May 22, 2026 | $37.74 | $38.75 | $37.72 | $38.40 | $38.40 | 4.8M | +1.75% |
| May 21, 2026 | $36.18 | $37.81 | $35.38 | $37.66 | $37.66 | 5.8M | +4.09% |
| May 20, 2026 | $35.85 | $36.85 | $35.32 | $36.51 | $36.51 | 4.3M | +1.84% |
| May 19, 2026 | $37.00 | $37.17 | $36.01 | $36.02 | $36.02 | 4.9M | -2.65% |
| May 18, 2026 | $37.23 | $37.52 | $36.74 | $37.09 | $37.09 | 3.7M | -0.38% |
| May 15, 2026 | $36.86 | $37.22 | $36.36 | $36.97 | $36.97 | 4.9M | +0.30% |
| May 14, 2026 | $37.85 | $38.10 | $36.60 | $36.81 | $36.81 | 6.0M | -2.75% |
| May 13, 2026 | $37.08 | $37.82 | $36.85 | $37.41 | $37.41 | 3.9M | +0.89% |
| May 12, 2026 | $37.31 | $38.01 | $36.74 | $36.90 | $36.90 | 6.0M | -1.10% |
| May 11, 2026 | $38.71 | $38.72 | $37.28 | $37.30 | $37.30 | 4.7M | -3.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MGM
Jan 1 → Dec 31 · 6 years2026+28.8%$36.63 → $47.16
+28.8%
2025+4.6%$34.89 → $36.49
+4.6%
2024-21.8%$44.29 → $34.65
-21.8%
2023+31.7%$33.93 → $44.68
+31.7%
2022-25.6%$45.04 → $33.53
-25.6%
2021+1.9%$44.06 → $44.88
+1.9%
Best Year2023 · +31.7%
Worst Year2022 · -25.6%
Positive Years4 / 6
Avg Annual Return+3.3%
6Y Total Return+7.0%
6Y CAGR~+1.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in MGM?
If you invested $1,000 in MGM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,893
Total Return+89.3%
CAGR~+6.6% / yr
Profit+$893
Based on Jun 8, 2016 · $24.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MGM Resorts International（MGM）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MGM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MGM 历史股价FMP 日线复权 OHLCV