BMV · MGM · stock
MGM Resorts International (MGM) stock price history
Every BMV trading session of MGM Resorts International from Jun 11, 2009 to Sep 28, 2026: 4,342 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
MGM adjusted close, 2009 to 2026
- MX$1,025
- All time high, 2021
- MX$885.00
- 52 week high, MX$570.00 low
- 4,342
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MGM key facts
- MGM Resorts International (MGM) closed at MX$577.65 on Sep 28, 2026 on BMV.
- MGM's all time high close is MX$1,025, set on Nov 1, 2021; its all time low close is MX$72.79 on Jul 13, 2009.
- MGM's 52 week range is MX$570.00 to MX$885.00.
- MGM returned -9.0% over the year to Sep 28, 2026 and -36.5% over five years.
- Over ten years MGM returned +14%, +1.3% a year compounded.
- MGM's deepest drawdown was -75.9% from Jan 29, 2018 to Mar 18, 2020.
- DataCedar holds 4,342 daily sessions of MGM history from Jun 11, 2009 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
MGM price chart, 2009 to 2026
MGM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.0% |
| 3 months | -29.9% |
| 6 months | -13.0% |
| Year to date | -13.1% |
| 1 year | -9.0% |
| 3 years | -10.3% |
| 5 years | -36.5% |
| 10 years | +14.0% |
| Since Jun 11, 2009 | +519.6% |
| Compound annual growth, 17.3 years | +11.1% |
MGM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,025 on Nov 1, 2021
- All time low close
- MX$72.79 on Jul 13, 2009
- 52 week high
- MX$885.00 on Jun 1, 2026
- 52 week low
- MX$570.00 on Oct 30, 2025
- Deepest drawdown
- -75.9% from Jan 29, 2018 to Mar 18, 2020, recovered Feb 8, 2021
- Best single session
- +31.4% on Mar 24, 2020
- Worst single session
- -31.2% on Mar 17, 2020
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2009
- 6.2×
- Best calendar year
- 2013, +107%
- Worst calendar year
- 2022, -30%
MGM 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. 2009 starts on Jun 11, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$647.50 | MX$885.00 | MX$572.34 | MX$577.65 | -13.1% | 66.5K | 185 |
| 2025 | MX$708.00 | MX$826.00 | MX$540.00 | MX$665.00 | -6.1% | 186.8K | 251 |
| 2024 | MX$777.51 | MX$845.00 | MX$642.00 | MX$708.00 | -6.8% | 225.4K | 251 |
| 2023 | MX$645.50 | MX$855.60 | MX$623.88 | MX$760.00 | +17.7% | 173.6K | 251 |
| 2022 | MX$931.77 | MX$994.99 | MX$560.00 | MX$645.50 | -29.6% | 1.5M | 252 |
| 2021 | MX$636.98 | MX$1,040 | MX$569.99 | MX$916.99 | +48.1% | 3M | 253 |
| 2020 | MX$631.81 | MX$639.02 | MX$149.99 | MX$619.19 | -2.0% | 19.7M | 252 |
| 2019 | MX$492.34 | MX$634.74 | MX$468.23 | MX$631.81 | +33.6% | 2.9M | 251 |
| 2018 | MX$645.61 | MX$705.48 | MX$439.41 | MX$472.86 | -27.7% | 3.8M | 251 |
| 2017 | MX$596.26 | MX$663.57 | MX$478.21 | MX$653.59 | +9.6% | 3.1M | 251 |
| 2016 | MX$394.85 | MX$620.99 | MX$311.09 | MX$596.26 | +51.0% | 10M | 252 |
| 2015 | MX$312.54 | MX$403.82 | MX$275.69 | MX$394.85 | +26.3% | 13.8M | 251 |
| 2014 | MX$310.49 | MX$377.50 | MX$257.83 | MX$312.54 | +2.4% | 16.7M | 251 |
| 2013 | MX$153.69 | MX$306.01 | MX$145.57 | MX$305.11 | +106.5% | 19.4M | 249 |
| 2012 | MX$147.57 | MX$194.43 | MX$118.65 | MX$147.73 | +3.0% | 4.9M | 248 |
| 2011 | MX$186.05 | MX$203.41 | MX$106.69 | MX$143.48 | -21.9% | 10.1M | 252 |
| 2010 | MX$121.95 | MX$201.75 | MX$117.74 | MX$183.74 | +60.2% | 15.7M | 249 |
| 2009 | MX$93.23 | MX$185.96 | MX$72.79 | MX$114.66 | n/a | 8.4M | 142 |
MGM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$577.65 | -18.1% |
| August 2026 | MX$705.00 | -12.3% |
| July 2026 | MX$804.00 | -3.6% |
| June 2026 | MX$834.00 | +10.5% |
| May 2026 | MX$755.00 | +8.0% |
| April 2026 | MX$699.00 | +8.9% |
| March 2026 | MX$641.77 | +2.7% |
| February 2026 | MX$625.00 | +9.2% |
| January 2026 | MX$572.34 | -13.9% |
| December 2025 | MX$665.00 | +2.6% |
| November 2025 | MX$647.99 | +9.2% |
| October 2025 | MX$593.60 | -6.4% |
About the MGM data
Daily bars. 4,342 sessions from Jun 11, 2009 to Sep 28, 2026, one row per BMV 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 24, 2026 forward, most recent session Sep 28, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Jun 11, 2009, 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/MGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
MGM share price history
