Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MGM.US
46.88+0.44(+0.94%)(czas lokalny: 10.07.2026 16:00)MGM Resorts International
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.07.2026 | 46.44 | 46.87 | 46.10 | 46.42 | 599 622 | 0 |
| 08.07.2026 | 46.79 | 46.84 | 46.15 | 46.60 | 680 692 | 0 |
| 07.07.2026 | 46.65 | 46.71 | 46.58 | 46.60 | 35 552 | 0 |
| 06.07.2026 | 47.09 | 47.10 | 46.17 | 46.88 | 634 640 | 0 |
| 02.07.2026 | 47.72 | 47.87 | 46.74 | 47.11 | 1 027 032 | 0 |
| 01.07.2026 | 47.80 | 48.10 | 47.50 | 47.55 | 1 124 376 | 0 |
| 30.06.2026 | 49.31 | 49.31 | 47.56 | 47.83 | 1 005 568 | 0 |
| 29.06.2026 | 49.05 | 50.53 | 48.63 | 49.66 | 1 259 163 | 0 |
| 26.06.2026 | 47.55 | 49.22 | 47.20 | 49.16 | 1 353 208 | 0 |
| 25.06.2026 | 47.30 | 48.22 | 46.65 | 47.21 | 897 706 | 0 |
| 24.06.2026 | 46.92 | 47.61 | 46.53 | 47.09 | 602 116 | 0 |
| 23.06.2026 | 46.32 | 46.98 | 46.24 | 46.91 | 596 302 | 0 |
| 22.06.2026 | 46.75 | 47.09 | 46.16 | 46.58 | 889 828 | 0 |
| 18.06.2026 | 47.60 | 48.08 | 46.71 | 46.85 | 657 300 | 0 |
| 17.06.2026 | 47.95 | 48.32 | 46.95 | 46.95 | 752 377 | 0 |
| 16.06.2026 | 49.34 | 49.50 | 47.70 | 47.99 | 699 652 | 0 |
| 15.06.2026 | 49.26 | 49.80 | 48.52 | 48.63 | 1 009 408 | 0 |
| 12.06.2026 | 48.13 | 49.35 | 47.96 | 48.96 | 1 160 028 | 0 |
| 11.06.2026 | 46.76 | 47.28 | 46.49 | 47.22 | 409 496 | 0 |
| 10.06.2026 | 46.68 | 47.35 | 46.59 | 46.89 | 425 349 | 0 |
| 09.06.2026 | 47.39 | 48.01 | 46.16 | 47.13 | 744 888 | 0 |
| 08.06.2026 | 47.37 | 47.72 | 47.08 | 47.24 | 378 362 | 0 |
| 05.06.2026 | 48.07 | 48.08 | 47.20 | 47.49 | 477 684 | 0 |
| 04.06.2026 | 48.63 | 48.69 | 47.68 | 47.95 | 405 208 | 0 |
| 03.06.2026 | 48.08 | 48.75 | 47.72 | 48.29 | 722 840 | 0 |
| 02.06.2026 | 50.37 | 50.37 | 48.23 | 48.38 | 1 256 264 | 0 |
| 01.06.2026 | 48.64 | 51.59 | 48.33 | 50.68 | 3 895 609 | 0 |
| 29.05.2026 | 42.93 | 44.28 | 42.83 | 43.69 | 848 928 | 0 |
| 28.05.2026 | 41.93 | 43.20 | 41.18 | 42.94 | 1 636 630 | 0 |
| 27.05.2026 | 40.32 | 42.71 | 40.32 | 41.93 | 1 375 498 | 0 |
| 26.05.2026 | 38.45 | 38.58 | 37.95 | 38.45 | 712 854 | 0 |
| 22.05.2026 | 37.74 | 38.74 | 37.73 | 38.40 | 891 776 | 0 |
| 21.05.2026 | 36.12 | 37.80 | 35.36 | 37.65 | 801 366 | 0 |
| 20.05.2026 | 35.85 | 36.85 | 35.34 | 36.52 | 526 064 | 0 |
| 19.05.2026 | 37.09 | 37.23 | 36.02 | 36.02 | 394 248 | 0 |
| 18.05.2026 | 37.10 | 37.52 | 36.73 | 37.08 | 278 836 | 0 |
| 15.05.2026 | 36.88 | 37.22 | 36.38 | 36.95 | 565 074 | 0 |
| 14.05.2026 | 37.82 | 38.05 | 36.60 | 36.80 | 508 126 | 0 |
| 13.05.2026 | 37.09 | 37.81 | 36.82 | 37.41 | 568 245 | 0 |
| 12.05.2026 | 37.29 | 38.01 | 36.73 | 36.90 | 1 114 025 | 0 |
| 11.05.2026 | 38.60 | 38.67 | 37.28 | 37.30 | 610 599 | 0 |
| 08.05.2026 | 38.41 | 38.91 | 37.92 | 38.79 | 192 526 | 0 |
| 07.05.2026 | 38.47 | 38.66 | 37.22 | 38.10 | 314 047 | 0 |
| 06.05.2026 | 38.67 | 39.10 | 38.01 | 38.21 | 281 928 | 0 |
| 05.05.2026 | 38.36 | 38.60 | 37.71 | 37.91 | 329 149 | 0 |
| 04.05.2026 | 38.24 | 39.25 | 37.90 | 38.24 | 216 686 | 0 |
| 01.05.2026 | 38.66 | 39.35 | 37.73 | 38.51 | 430 308 | 0 |
| 30.04.2026 | 39.68 | 40.55 | 38.37 | 38.91 | 578 709 | 0 |
| 29.04.2026 | 39.68 | 40.13 | 39.08 | 39.24 | 409 237 | 0 |
| 28.04.2026 | 40.48 | 40.79 | 39.69 | 39.74 | 293 902 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
