MGM Stock Prices

Data as of Oct 28, 2026

Last

27.27

Change

-0.72

Open

28.50

Previous

27.99

High

28.80

Low

27.20

Bid

-

Ask

-

Volume

8,185,718

Trades

-

Dividend

0.11

Yield

1.29%

Ex-Div

Sep 8, 2017

Impl Vol

0.461

Hist Vol

0.387

Opt Volume

20,844

Open Int

207,687

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	28.50	28.80	27.20	27.27	-0.72	8,185,718	20,844	0.461	0.387
Oct 27, 2026	28.56	28.71	27.85	27.99	-0.55	3,885,627	23,721	0.432	0.387
Oct 26, 2026	28.30	28.77	28.23	28.54	+0.48	5,144,380	5,171	0.446	0.387
Oct 23, 2026	28.88	29.50	27.69	28.06	-1.44	5,703,433	11,449	0.416	0.387
Oct 22, 2026	28.84	29.71	28.72	29.50	+0.63	5,332,120	7,786	0.398	0.383
Oct 21, 2026	28.95	29.09	28.61	28.87	-0.03	3,630,493	4,635	0.409	0.383
Oct 20, 2026	28.40	28.94	28.23	28.90	+0.43	3,265,682	7,106	0.412	0.384
Oct 19, 2026	28.30	29.25	27.94	28.47	-0.13	4,471,014	5,678	0.423	0.384
Oct 16, 2026	29.68	29.81	28.43	28.60	-0.88	5,699,627	19,109	0.424	0.384
Oct 15, 2026	29.25	29.76	29.10	29.48	+0.52	4,556,956	22,774	0.398	0.383
Oct 14, 2026	29.39	29.66	28.73	28.96	-0.44	4,084,128	9,593	0.389	0.383
Oct 13, 2026	29.49	29.79	29.09	29.40	+0.08	3,670,510	5,616	0.386	0.384
Oct 12, 2026	29.19	29.35	28.72	29.32	+0.05	4,788,626	15,968	0.428	0.384
Oct 9, 2026	30.26	30.39	29.22	29.27	-0.74	5,428,887	7,153	0.382	0.386
Oct 8, 2026	29.80	30.42	29.60	30.01	+0.01	5,095,739	59,380	0.387	0.385
Oct 7, 2026	30.20	30.49	29.62	30.00	-0.54	5,394,665	6,122	0.404	0.386
Oct 6, 2026	30.49	31.00	30.34	30.54	+0.37	4,202,910	6,380	0.387	0.386
Oct 5, 2026	30.67	31.03	30.05	30.17	-0.31	5,030,861	11,177	0.369	0.386
Oct 2, 2026	30.60	30.64	29.92	30.48	+0.00	4,081,684	5,817	0.364	0.387
Oct 1, 2026	31.12	31.19	30.11	30.47	-0.58	5,078,079	42,397	0.377	0.386
Sep 30, 2026	31.75	31.80	30.96	31.05	-0.47	6,162,359	8,817	0.379	0.386
Sep 29, 2026	32.10	32.22	31.40	31.52	-0.34	5,362,050	2,991	0.382	0.389
Sep 28, 2026	32.69	32.88	31.72	31.86	-0.72	9,309,609	10,900	0.385	0.390
Sep 25, 2026	33.99	34.50	32.28	32.58	-1.11	11,212,039	20,569	0.364	0.391
Sep 24, 2026	33.87	34.54	33.43	33.69	-4.16	19,730,413	20,035	0.365	0.389
Sep 23, 2026	38.54	38.98	37.64	37.85	-1.05	2,934,026	19,329	0.573	0.371
Sep 22, 2026	38.97	39.43	38.43	38.90	+0.17	3,511,121	17,960	0.560	0.370
Sep 21, 2026	38.25	38.78	37.52	38.73	+0.92	2,427,037	16,857	0.476	0.372
Sep 18, 2026	38.11	38.11	37.50	37.81	-0.50	7,540,679	12,127	0.424	0.371
Sep 17, 2026	38.78	38.97	38.18	38.31	-0.08	1,918,899	4,813	0.429	0.371
Sep 16, 2026	39.22	39.24	38.14	38.39	-0.83	2,775,931	14,099	0.463	0.371
Sep 15, 2026	39.60	39.78	39.17	39.22	-0.61	2,034,418	2,660	0.399	0.371
Sep 14, 2026	39.85	40.08	39.51	39.83	-0.16	1,839,917	3,146	0.404	0.371
Sep 11, 2026	40.83	41.20	39.99	40.00	-0.73	1,297,541	2,254	0.343	0.372
Sep 10, 2026	40.75	41.12	40.46	40.73	+0.07	2,189,751	1,805	0.366	0.372
Sep 9, 2026	40.70	40.71	40.05	40.66	-0.08	2,795,742	10,323	0.427	0.372
Sep 8, 2026	41.07	41.36	40.53	40.74	+0.00	2,635,192	5,699	0.389	0.372
Sep 4, 2026	41.04	41.56	40.93	41.22	+0.09	1,471,434	8,255	0.365	0.372
Sep 3, 2026	41.51	41.66	40.86	41.13	-0.31	1,659,876	2,231	0.360	0.373
Sep 2, 2026	40.92	42.12	40.92	41.44	+0.67	1,739,373	3,780	0.337	0.373
Sep 1, 2026	40.65	41.69	40.61	40.77	-0.59	1,987,004	3,757	0.396	0.373
Aug 31, 2026	42.35	42.36	41.29	41.36	-0.92	2,212,119	4,631	0.354	0.374
Aug 28, 2026	43.23	43.44	42.25	42.28	-0.69	1,667,516	3,932	0.332	0.373
Aug 27, 2026	43.63	43.63	42.80	42.97	-0.49	1,803,971	11,710	0.344	0.373
Aug 26, 2026	43.33	43.62	43.00	43.46	+0.12	1,699,755	3,190	0.384	0.374
Aug 25, 2026	43.66	43.76	43.27	43.34	-0.35	1,988,765	3,169	0.350	0.374
Aug 24, 2026	44.10	44.31	43.64	43.69	-0.05	1,572,794	2,283	0.363	0.374
Aug 21, 2026	43.23	43.83	42.86	43.74	+0.57	1,950,272	7,424	0.361	0.377
Aug 20, 2026	43.00	43.19	42.58	43.17	-0.05	1,444,778	6,125	0.334	0.377
Aug 19, 2026	43.70	43.70	42.92	43.22	-0.10	1,710,801	5,402	0.307	0.377
Aug 18, 2026	43.87	43.88	43.30	43.32	-0.46	1,625,718	7,607	0.321	0.377
Aug 17, 2026	43.94	44.10	43.56	43.78	-0.32	1,830,227	4,041	0.298	0.377
Aug 14, 2026	44.07	44.41	43.93	44.10	+0.03	1,232,220	3,178	0.288	0.377
Aug 13, 2026	44.03	44.42	43.86	44.07	+0.09	1,583,590	14,876	0.266	0.377
Aug 12, 2026	43.95	44.19	43.68	43.98	-0.15	1,519,150	11,887	0.279	0.378
Aug 11, 2026	43.35	44.26	43.29	44.13	+0.77	1,731,636	3,955	0.302	0.379
Aug 10, 2026	44.09	44.39	43.31	43.36	-1.11	2,261,539	2,603	0.328	0.379
Aug 7, 2026	44.54	44.88	44.16	44.47	-0.23	2,595,436	2,303	0.281	0.378
Aug 6, 2026	44.41	45.27	44.36	44.70	+0.19	2,578,432	3,553	0.292	0.379
Aug 5, 2026	45.89	46.14	44.43	44.51	-1.21	2,925,225	3,485	0.341	0.379
Aug 4, 2026	44.67	45.81	44.45	45.72	+1.22	4,256,963	6,542	0.374	0.378
Aug 3, 2026	44.82	45.28	44.22	44.50	-0.07	3,209,034	3,306	0.430	0.377
Jul 31, 2026	45.39	45.57	43.94	44.57	-1.09	3,655,923	6,390	0.454	0.378
Jul 30, 2026	45.97	46.23	45.05	45.66	-0.17	3,459,441	4,668	0.453	0.379
Jul 29, 2026	46.05	46.26	45.48	45.83	-0.37	2,383,815	1,922	0.507	0.379
Jul 28, 2026	46.42	46.59	45.56	46.20	-0.10	2,552,213	2,874	0.517	0.380

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 8, 2017	Sep 15, 2017	0.11	0.44	1.29%
Jun 7, 2017	Jun 15, 2017	0.11	0.44	1.37%

Split History

Split Date	Factor	Announced
No splits on record.