MGM

MGM
🏛️ usa →
35.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.63 45.23 44.59 44.88 3.4M
2021-12-30 44.49 45.43 44.25 44.76 3.3M
2021-12-29 44.14 45.09 43.82 44.49 3.5M
2021-12-28 44.84 45.49 44.20 44.22 4.3M
2021-12-27 45.30 45.43 44.70 45.21 3.2M
2021-12-23 46.01 46.64 45.44 45.74 3.7M
2021-12-22 44.61 45.83 44.52 45.28 6.7M
2021-12-21 42.47 45.20 42.47 44.81 6.6M
2021-12-20 41.20 42.51 41.05 42.07 5.9M
2021-12-17 40.73 42.53 40.31 42.28 9.2M
2021-12-16 41.68 42.28 40.73 40.80 6.3M
2021-12-15 41.12 41.62 40.01 41.37 6.2M
2021-12-14 40.00 41.83 39.80 41.23 10.3M
2021-12-13 41.04 41.54 39.72 40.34 5.1M
2021-12-10 42.50 42.74 41.33 41.41 7.0M
2021-12-09 42.24 42.92 42.12 42.21 4.1M
2021-12-08 42.89 43.94 42.76 42.89 5.4M
2021-12-07 43.36 43.78 42.51 42.74 5.7M
2021-12-06 40.72 43.42 40.29 42.21 9.2M
2021-12-03 40.89 41.21 39.69 40.17 7.7M
2021-12-02 38.82 41.56 38.55 41.23 10.1M
2021-12-01 40.32 41.94 38.11 38.30 10.5M
2021-11-30 40.80 41.14 39.01 39.58 9.2M
2021-11-29 42.49 42.98 40.99 41.13 7.4M
2021-11-26 40.00 41.99 39.17 41.85 7.7M
2021-11-24 42.11 43.47 41.79 42.83 5.4M
2021-11-23 44.57 44.96 42.41 42.51 8.4M
2021-11-22 44.64 45.16 44.05 44.54 4.6M
2021-11-19 43.80 44.77 43.54 44.28 6.2M
2021-11-18 45.53 45.78 44.25 44.33 4.5M
2021-11-17 45.51 46.20 45.24 45.51 3.0M
2021-11-16 45.90 46.05 44.87 45.65 4.5M
2021-11-15 45.48 46.09 45.37 45.82 3.1M
2021-11-12 45.60 45.74 44.61 45.09 4.6M
2021-11-11 46.19 46.28 45.35 45.42 3.6M
2021-11-10 46.82 47.65 45.91 46.06 3.7M
2021-11-09 48.44 48.68 47.02 47.33 5.3M
2021-11-08 50.92 51.17 48.52 48.54 5.9M
2021-11-05 49.97 51.03 49.24 50.37 8.4M
2021-11-04 49.47 50.39 47.02 47.40 9.4M
2021-11-03 47.75 49.01 47.17 48.70 6.8M
2021-11-02 48.03 48.07 47.10 47.88 4.4M
2021-11-01 47.44 48.48 47.06 48.47 5.0M
2021-10-29 46.91 47.77 46.69 47.16 4.9M
2021-10-28 47.25 47.28 46.15 46.97 3.7M
2021-10-27 47.39 47.65 46.93 47.02 3.5M
2021-10-26 48.43 48.69 47.00 47.24 4.7M
2021-10-25 48.05 48.63 47.76 48.15 3.1M
2021-10-22 48.10 48.44 47.61 48.03 3.0M
2021-10-21 47.00 48.47 47.00 48.09 5.5M
2021-10-20 47.45 47.89 46.77 47.07 3.7M
2021-10-19 48.56 48.57 47.36 47.47 4.7M
2021-10-18 47.81 48.37 47.36 48.24 4.8M
2021-10-15 48.95 49.13 47.87 47.95 4.3M
2021-10-14 48.65 48.88 47.95 48.44 4.5M
2021-10-13 48.53 48.93 47.67 48.15 9.4M
2021-10-12 45.26 48.94 45.11 48.69 28.1M
2021-10-11 44.35 45.22 44.25 44.42 6.1M
2021-10-08 44.95 45.11 44.38 44.43 7.7M
2021-10-07 45.10 45.37 44.51 44.77 7.1M
2021-10-06 44.35 44.96 43.97 44.64 3.9M
2021-10-05 44.66 45.91 44.26 44.96 7.8M
2021-10-04 44.77 45.24 44.20 44.51 6.1M
2021-10-01 43.34 45.10 43.28 44.86 9.7M
2021-09-30 44.00 44.03 43.07 43.15 5.4M
2021-09-29 45.14 45.29 43.58 43.85 6.5M
2021-09-28 45.04 45.52 44.71 44.88 6.1M
2021-09-27 44.67 46.07 44.61 45.09 8.5M
2021-09-24 44.75 45.36 44.13 44.62 8.6M
2021-09-23 43.10 45.10 43.02 44.65 13.3M
2021-09-22 41.17 43.90 41.09 43.02 15.1M
2021-09-21 41.70 42.72 39.82 40.55 14.1M
2021-09-20 40.69 41.98 40.49 41.28 6.7M
2021-09-17 41.27 42.38 41.18 41.54 8.3M
2021-09-16 40.14 41.67 39.94 41.30 6.0M
2021-09-15 40.59 40.75 39.24 40.38 13.1M
2021-09-14 41.73 42.19 40.73 41.41 8.3M
2021-09-13 43.40 43.40 41.89 43.10 7.2M
2021-09-10 43.00 43.04 42.26 42.29 4.8M
2021-09-09 42.45 43.15 42.31 42.76 4.4M
2021-09-08 43.24 43.77 41.95 42.44 5.7M
2021-09-07 42.42 43.62 42.20 43.44 4.5M
2021-09-03 42.48 43.40 42.12 42.54 4.3M
2021-09-02 42.48 43.00 41.90 42.56 5.0M
2021-09-01 42.85 42.92 42.15 42.20 4.3M
2021-08-31 42.69 42.98 42.19 42.62 6.1M
2021-08-30 43.09 43.20 42.39 42.66 5.3M
2021-08-27 42.15 43.64 42.10 43.32 5.3M
2021-08-26 41.90 42.70 41.61 41.98 5.1M
2021-08-25 41.07 42.24 40.70 42.13 6.1M
2021-08-24 40.00 41.25 39.95 40.91 9.2M
2021-08-23 38.99 39.77 38.86 39.52 4.5M
2021-08-20 37.49 38.42 37.37 38.40 5.3M
2021-08-19 38.00 38.58 37.21 37.66 5.7M
2021-08-18 37.80 39.00 37.57 38.64 6.3M
2021-08-17 38.79 38.92 37.50 37.93 5.8M
2021-08-16 40.02 40.02 38.91 39.42 5.4M
2021-08-13 40.78 40.91 40.22 40.41 4.1M
2021-08-12 40.50 40.75 39.84 40.71 3.9M
2021-08-11 39.54 40.64 39.10 40.56 4.8M
2021-08-10 39.38 39.91 39.11 39.72 4.8M
2021-08-09 39.70 39.70 38.32 39.21 5.3M
2021-08-06 39.90 40.10 39.32 39.81 6.7M
2021-08-05 37.00 40.00 36.71 39.67 10.5M
2021-08-04 37.80 38.59 37.18 37.27 9.9M
2021-08-03 37.37 37.50 36.10 36.95 8.3M
2021-08-02 37.97 39.09 37.25 37.37 6.8M
2021-07-30 37.71 38.75 37.39 37.53 6.6M
2021-07-29 38.60 39.08 38.11 38.17 5.8M
2021-07-28 38.44 39.02 37.43 38.40 5.1M
2021-07-27 38.84 39.25 37.27 38.04 6.1M
2021-07-26 38.60 39.19 37.99 39.19 4.5M
2021-07-23 39.43 39.58 38.55 38.76 5.0M
2021-07-22 39.65 39.65 38.74 39.23 4.3M
2021-07-21 38.62 40.00 38.62 39.86 5.7M
2021-07-20 36.69 38.78 36.37 38.39 6.0M
2021-07-19 36.03 37.61 35.72 36.63 10.1M
2021-07-16 39.64 39.88 37.75 37.93 6.8M
2021-07-15 39.69 39.77 38.59 39.20 7.5M
2021-07-14 41.00 41.30 39.78 39.97 4.4M
2021-07-13 41.31 41.37 40.48 40.65 3.9M
2021-07-12 41.25 41.94 40.85 41.53 3.7M
2021-07-09 40.76 41.98 40.35 41.60 5.3M
2021-07-08 39.19 40.68 39.02 40.31 5.3M
2021-07-07 41.18 41.65 39.75 40.36 5.7M
2021-07-06 43.24 43.28 41.15 41.25 5.4M
2021-07-02 43.58 43.69 43.07 43.25 3.6M
2021-07-01 42.97 43.82 42.81 43.52 4.9M
2021-06-30 42.20 43.13 42.09 42.65 4.1M
2021-06-29 42.50 42.83 42.05 42.19 4.2M
2021-06-28 43.65 43.75 41.74 42.39 6.6M
2021-06-25 44.07 44.20 43.73 43.89 7.5M
2021-06-24 44.15 45.34 44.05 44.06 9.6M
2021-06-23 42.37 43.44 42.32 43.12 6.3M
2021-06-22 42.07 42.57 41.52 42.30 3.4M
2021-06-21 41.07 42.21 40.75 42.09 4.6M
2021-06-18 40.80 41.42 40.50 40.86 6.6M
2021-06-17 42.08 42.79 41.06 41.37 4.6M
2021-06-16 42.18 42.51 41.65 42.10 4.3M
2021-06-15 42.24 42.83 42.12 42.24 3.5M
2021-06-14 43.05 43.32 42.06 42.22 3.5M
2021-06-11 42.70 43.22 42.51 43.21 4.3M
2021-06-10 43.63 43.89 42.51 42.67 5.7M
2021-06-09 44.06 44.10 43.27 43.54 5.3M
2021-06-08 43.00 44.40 42.96 44.16 7.7M
2021-06-07 42.59 43.48 42.49 43.41 5.2M
2021-06-04 43.02 43.23 42.36 42.77 3.6M
2021-06-03 43.09 43.13 42.28 42.55 4.2M
2021-06-02 43.55 43.62 43.05 43.23 5.0M
2021-06-01 43.15 43.56 43.13 43.39 6.7M
2021-05-28 43.65 43.65 42.58 42.87 6.3M
2021-05-27 42.80 43.90 42.25 43.79 12.0M
2021-05-26 42.33 43.11 42.20 42.86 9.3M
2021-05-25 42.13 43.25 41.79 42.21 10.6M
2021-05-24 40.00 42.12 39.75 41.74 10.8M
2021-05-21 40.16 40.63 39.64 39.70 6.2M
2021-05-20 39.38 39.97 38.70 39.91 7.5M
2021-05-19 38.25 39.47 38.25 39.28 9.1M
2021-05-18 39.72 40.83 39.45 39.48 15.4M
2021-05-17 38.70 38.82 37.82 38.75 7.7M
2021-05-14 37.77 39.27 37.71 39.11 6.6M
2021-05-13 37.40 38.13 36.66 37.47 8.1M
2021-05-12 38.50 38.91 36.99 37.14 8.7M
2021-05-11 38.49 39.36 38.05 38.76 6.9M
2021-05-10 40.02 40.11 39.13 39.46 7.3M
2021-05-07 39.25 40.24 39.14 39.92 7.3M
2021-05-06 41.01 41.34 38.81 38.91 12.2M
2021-05-05 41.15 42.23 40.93 41.75 7.1M
2021-05-04 41.00 41.05 39.53 40.51 5.9M
2021-05-03 40.98 41.55 40.68 41.26 4.6M
2021-04-30 40.10 40.98 39.92 40.72 6.1M
2021-04-29 42.70 42.74 39.99 40.42 9.7M
2021-04-28 42.38 42.56 41.37 42.02 8.1M
2021-04-27 41.56 42.45 41.30 42.20 7.0M
2021-04-26 41.76 42.30 41.39 41.47 4.9M
2021-04-23 41.05 41.55 40.84 41.51 4.3M
2021-04-22 40.94 42.10 40.37 40.75 8.8M
2021-04-21 39.34 41.26 38.67 41.20 10.9M
2021-04-20 39.33 39.65 38.00 39.55 11.1M
2021-04-19 40.21 40.27 39.57 39.75 5.4M
2021-04-16 40.01 40.32 39.80 40.26 9.7M
2021-04-15 41.50 41.50 39.68 39.69 7.6M
2021-04-14 41.19 42.02 41.00 41.26 6.5M
2021-04-13 40.59 41.34 39.84 40.99 9.4M
2021-04-12 41.58 41.60 40.67 41.16 5.7M
2021-04-09 42.00 42.11 41.14 41.77 4.9M
2021-04-08 41.12 42.24 40.51 42.14 8.2M
2021-04-07 41.45 41.61 40.73 41.09 6.8M
2021-04-06 41.75 42.74 41.42 41.52 10.3M
2021-04-05 41.38 42.63 41.00 41.70 13.9M
2021-04-01 38.25 39.86 37.98 39.70 8.8M
2021-03-31 38.18 38.45 37.82 37.99 7.0M
2021-03-30 37.20 38.38 37.17 38.21 5.7M
2021-03-29 37.55 37.69 36.65 37.16 7.8M
2021-03-26 38.18 38.24 36.52 37.68 7.8M
2021-03-25 35.98 38.03 35.57 37.96 9.6M
2021-03-24 37.81 38.60 36.80 36.90 9.6M
2021-03-23 38.57 38.98 37.09 37.34 9.8M
2021-03-22 40.09 40.10 38.76 39.03 7.3M
2021-03-19 39.59 40.45 38.81 40.03 8.9M
2021-03-18 41.15 41.29 39.50 39.51 9.3M
2021-03-17 39.63 41.36 39.63 41.23 8.6M
2021-03-16 40.90 40.92 39.45 39.91 8.8M
2021-03-15 40.98 42.04 40.35 40.96 13.9M
2021-03-12 38.91 39.65 38.63 38.98 8.1M
2021-03-11 37.75 40.49 37.69 39.19 14.1M
2021-03-10 37.57 38.09 37.08 37.62 6.4M
2021-03-09 38.35 38.43 37.30 37.48 6.7M
2021-03-08 37.57 38.64 36.78 37.85 10.1M
2021-03-05 37.47 37.55 34.14 37.14 10.8M
2021-03-04 38.90 39.30 35.85 37.29 12.4M
2021-03-03 39.03 39.64 38.34 38.83 8.3M
2021-03-02 37.79 38.90 37.65 38.54 9.4M
2021-03-01 38.60 38.66 37.29 38.30 7.5M
2021-02-26 37.67 38.47 36.77 37.79 14.3M
2021-02-25 38.84 38.95 36.45 36.70 13.5M
2021-02-24 39.11 39.24 38.39 38.63 15.6M
2021-02-23 38.50 39.91 37.30 39.59 15.1M
2021-02-22 36.50 38.80 36.47 37.52 12.3M
2021-02-19 35.25 36.51 35.11 36.42 8.7M
2021-02-18 34.55 35.44 34.11 35.04 7.6M
2021-02-17 35.00 36.00 34.31 34.96 10.6M
2021-02-16 35.70 36.04 34.97 34.99 12.1M
2021-02-12 35.41 35.99 34.82 35.93 6.9M
2021-02-11 35.68 36.35 34.69 35.30 10.2M
2021-02-10 36.04 36.70 35.58 36.47 13.8M
2021-02-09 35.31 36.20 34.88 35.82 9.0M
2021-02-08 34.93 35.70 34.51 35.60 9.4M
2021-02-05 33.00 34.66 32.95 34.25 11.5M
2021-02-04 31.16 32.54 31.10 32.48 8.8M
2021-02-03 30.83 31.13 30.55 30.89 5.7M
2021-02-02 29.87 31.14 29.76 30.64 10.4M
2021-02-01 28.80 29.40 28.78 29.27 6.6M
2021-01-29 29.38 29.54 28.44 28.56 7.8M
2021-01-28 28.98 29.91 28.79 29.56 7.6M
2021-01-27 28.96 29.13 27.81 28.36 10.0M
2021-01-26 30.16 30.31 29.54 29.59 8.9M
2021-01-25 31.13 31.24 29.73 29.98 15.2M
2021-01-22 31.00 31.80 30.75 31.39 8.5M
2021-01-21 31.03 31.68 30.83 31.53 7.0M
2021-01-20 30.63 31.27 30.52 31.06 7.5M
2021-01-19 30.71 31.25 30.48 30.53 11.0M
2021-01-15 30.09 30.19 29.34 29.80 8.7M
2021-01-14 30.06 30.47 29.72 30.28 6.5M
2021-01-13 30.18 30.22 29.47 30.04 6.5M
2021-01-12 30.91 30.95 30.16 30.29 8.1M
2021-01-11 30.61 31.12 30.41 30.79 8.4M
2021-01-08 30.70 31.86 30.39 31.36 15.4M
2021-01-07 31.31 31.41 30.27 30.60 9.9M
2021-01-06 30.96 31.74 30.53 31.18 12.4M
2021-01-05 29.52 30.48 29.41 30.36 10.1M
2021-01-04 31.69 32.38 29.58 29.70 23.6M