XNYS
Datos históricos de MGM Resorts International
MGM Resorts International · MGM
$29.34
▲ +0.07 (+0.23%)
Última operación · 10/10/2026, 17:43:03 UTC
- Variación en el periodo
- −6.43%
- Máximo
- US$51.59
- 1 de junio de 2026
- Mínimo
- US$29.19
- 30 de octubre de 2025
- Volumen medio diario
- 4.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.26 | 30.39 | 29.22 | 29.27 | −2.47% | 5.47 M |
| 8 oct 2026 | 29.80 | 30.42 | 29.60 | 30.01 | +0.03% | 5.34 M |
| 7 oct 2026 | 30.20 | 30.49 | 29.62 | 30.00 | −1.77% | 5.4 M |
| 6 oct 2026 | 30.49 | 31.00 | 30.34 | 30.54 | +1.23% | 4.24 M |
| 5 oct 2026 | 30.67 | 31.03 | 30.05 | 30.17 | −1.02% | 5.05 M |
| 2 oct 2026 | 30.60 | 30.64 | 29.92 | 30.48 | +0.03% | 4.09 M |
| 1 oct 2026 | 31.12 | 31.19 | 30.11 | 30.47 | −1.87% | 5.09 M |
| 30 sep 2026 | 31.75 | 31.80 | 30.96 | 31.05 | −1.49% | 6.18 M |
| 29 sep 2026 | 32.10 | 32.22 | 31.40 | 31.52 | −1.07% | 5.37 M |
| 28 sep 2026 | 32.69 | 32.88 | 31.72 | 31.86 | −2.21% | 9.36 M |
| 25 sep 2026 | 33.99 | 34.50 | 32.28 | 32.58 | −3.29% | 11.26 M |
| 24 sep 2026 | 33.87 | 34.54 | 33.43 | 33.69 | −10.99% | 19.88 M |
| 23 sep 2026 | 38.54 | 38.98 | 37.64 | 37.85 | −2.70% | 3.22 M |
| 22 sep 2026 | 38.97 | 39.43 | 38.43 | 38.90 | +0.44% | 3.54 M |
| 21 sep 2026 | 38.25 | 38.78 | 37.52 | 38.73 | +2.43% | 2.46 M |
| 18 sep 2026 | 38.33 | 38.33 | 37.50 | 37.81 | −1.31% | 7.85 M |
| 17 sep 2026 | 38.78 | 38.97 | 38.18 | 38.31 | −0.21% | 1.94 M |
| 16 sep 2026 | 39.22 | 39.24 | 38.14 | 38.39 | −2.12% | 2.78 M |
| 15 sep 2026 | 39.60 | 39.78 | 39.17 | 39.22 | −1.53% | 2.06 M |
| 14 sep 2026 | 39.85 | 40.08 | 39.51 | 39.83 | −0.15% | 1.86 M |
| 11 sep 2026 | 40.83 | 41.20 | 39.89 | 39.89 | −2.06% | 2.24 M |
| 10 sep 2026 | 40.75 | 41.12 | 40.46 | 40.73 | +0.17% | 2.19 M |
| 9 sep 2026 | 40.70 | 40.71 | 40.05 | 40.66 | −0.20% | 2.8 M |
| 8 sep 2026 | 41.07 | 41.36 | 40.53 | 40.74 | −1.16% | 2.65 M |
| 4 sep 2026 | 41.04 | 41.56 | 40.93 | 41.22 | +0.22% | 1.47 M |
| 3 sep 2026 | 41.51 | 41.66 | 40.86 | 41.13 | −0.75% | 1.66 M |
| 2 sep 2026 | 40.92 | 42.12 | 40.92 | 41.44 | +1.64% | 1.74 M |
| 1 sep 2026 | 40.65 | 41.69 | 40.61 | 40.77 | −1.43% | 2 M |
| 31 ago 2026 | 42.35 | 42.36 | 41.29 | 41.36 | −2.18% | 2.22 M |
| 28 ago 2026 | 43.23 | 43.44 | 42.25 | 42.28 | −1.61% | 1.67 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.