MGM: MGM Resorts International

As of Friday, August 22nd, 2025

$ 38.06

+1.84 +5.08%

Open: 36.47
High: 38.12
Low: 36.36
Volume: 4,582,499
Previous Close on Thursday, August 21st, 2025

$ 36.22

-0.09 -0.25%

Open: 36.07
High: 36.55
Low: 36.00
Volume: 4,136,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 36.47 38.12 36.36 38.06 4,582,499 +1.84 +5.08
2025-08-21 36.07 36.55 36.00 36.22 4,136,574 -0.09 -0.25
2025-08-20 36.41 36.60 36.11 36.31 2,947,963 -0.40 -1.09
2025-08-19 36.33 36.93 36.29 36.71 4,083,998 +0.53 +1.46
2025-08-18 35.97 36.33 35.84 36.18 2,795,420 +0.26 +0.72
2025-08-15 36.59 36.71 35.90 35.92 3,337,904 -0.41 -1.13
2025-08-14 36.08 36.41 35.75 36.33 2,888,814 -0.12 -0.33
2025-08-13 35.30 36.56 35.24 36.45 4,177,914 +1.05 +2.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.12
On 2025-08-22		 35.84
On 2025-08-18		 2.14 5.96 36.93
On 2025-08-19		 36.00
On 2025-08-21		 -2.51 36.70
10D 38.12
On 2025-08-22		 33.95
On 2025-08-11		 3.88 11.35 36.93
On 2025-08-19		 36.00
On 2025-08-21		 -2.51 36.20
20D 39.29
On 2025-07-28		 33.85
On 2025-08-08		 -0.38 -0.99 39.29
On 2025-07-28		 33.85
On 2025-08-08		 -13.85 36.12
WTD 38.12
On 2025-08-22		 35.84
On 2025-08-18		 2.14 5.96 36.93
On 2025-08-19		 36.00
On 2025-08-21		 -2.51 36.70
MTD 38.12
On 2025-08-22		 33.85
On 2025-08-08		 1.61 4.42 36.35
On 2025-08-01		 33.85
On 2025-08-08		 -6.88 35.76
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BANF

BancFirst Corp.

132.90 +7.40 +5.90 139,482
ETD

Ethan Allen Interiors Inc.

30.03 +1.22 +4.23 284,129
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

142.91 +1.88 +1.33 20,318
IWO

iShares Russell 2000 Growth ETF

307.28 +10.16 +3.42 504,043
MGM

MGM Resorts International

38.06 +1.84 +5.08 4,582,499