B3 · M1GM34 · stock
MGM Resorts International (M1GM34) stock price history
Every B3 trading session of MGM Resorts International from Feb 13, 2020 to Sep 25, 2026: 1,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M1GM34 adjusted close, 2020 to 2026
- R$278.00
- All time high, 2021
- R$247.00
- 52 week high, R$167.45 low
- 1,648
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
M1GM34 key facts
- MGM Resorts International (M1GM34) closed at R$168.64 on Sep 25, 2026 on B3.
- M1GM34's all time high close is R$278.00, set on Nov 5, 2021; its all time low close is R$42.38 on Mar 19, 2020.
- M1GM34's 52 week range is R$167.45 to R$247.00.
- M1GM34 returned -9.3% over the year to Sep 25, 2026 and -29.1% over five years.
- Since Feb 13, 2020 M1GM34 returned +20%, +2.8% a year compounded.
- M1GM34's deepest drawdown was -69.9% from Feb 28, 2020 to Mar 19, 2020.
- DataCedar holds 1,648 daily sessions of M1GM34 history from Feb 13, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
M1GM34 price chart, 2020 to 2026
M1GM34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -31.0% |
| 6 months | -9.3% |
| Year to date | -18.2% |
| 1 year | -9.3% |
| 3 years | -29.5% |
| 5 years | -29.1% |
| 10 years | n/a |
| Since Feb 13, 2020 | +19.9% |
| Compound annual growth, 6.6 years | +2.8% |
M1GM34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$278.00 on Nov 5, 2021
- All time low close
- R$42.38 on Mar 19, 2020
- 52 week high
- R$247.00 on Jun 9, 2026
- 52 week low
- R$167.45 on Oct 30, 2025
- Deepest drawdown
- -69.9% from Feb 28, 2020 to Mar 19, 2020, recovered Nov 16, 2020
- Best single session
- +35.3% on Mar 24, 2020
- Worst single session
- -37.2% on Mar 17, 2020
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, +53%
- Worst calendar year
- 2022, -21%
M1GM34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 13, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$206.05 | R$247.00 | R$168.64 | R$168.64 | -18.2% | 4.9K | 184 |
| 2025 | R$212.00 | R$234.42 | R$155.75 | R$206.05 | -2.8% | 2.2K | 250 |
| 2024 | R$215.82 | R$250.00 | R$197.00 | R$212.00 | -1.8% | 2.2K | 251 |
| 2023 | R$196.00 | R$239.04 | R$196.00 | R$215.82 | +10.1% | 950 | 248 |
| 2022 | R$252.93 | R$259.37 | R$139.56 | R$196.00 | -21.1% | 20.1K | 250 |
| 2021 | R$162.21 | R$278.54 | R$155.73 | R$248.42 | +53.0% | 58.1K | 247 |
| 2020 | R$140.68 | R$162.41 | R$42.26 | R$162.41 | n/a | 59.3K | 218 |
M1GM34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$168.64 | -24.1% |
| August 2026 | R$222.20 | -4.3% |
| July 2026 | R$232.08 | -5.1% |
| June 2026 | R$244.56 | +27.9% |
| May 2026 | R$191.14 | 0.0% |
| April 2026 | R$191.14 | -0.7% |
| March 2026 | R$192.40 | +0.3% |
| February 2026 | R$191.74 | -6.9% |
| January 2026 | R$206.05 | 0.0% |
| December 2025 | R$206.05 | +19.9% |
| November 2025 | R$171.91 | 0.0% |
| October 2025 | R$171.91 | -7.6% |
About the M1GM34 data
Daily bars. 1,648 sessions from Feb 13, 2020 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/M1GM34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
M1GM34 share price history
