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
2022-12-30 32.74 33.53 32.62 33.53 2.9M
2022-12-29 32.72 33.64 32.55 33.26 3.8M
2022-12-28 33.73 33.90 32.43 32.43 4.2M
2022-12-27 34.00 34.50 33.81 33.87 3.0M
2022-12-23 33.59 33.93 33.32 33.82 2.0M
2022-12-22 34.22 34.34 33.19 33.75 3.4M
2022-12-21 34.58 34.98 34.47 34.57 2.9M
2022-12-20 34.03 34.71 33.85 34.37 3.4M
2022-12-19 35.69 35.69 34.16 34.22 4.3M
2022-12-16 35.74 36.20 35.38 35.66 5.5M
2022-12-15 36.39 36.61 35.47 36.22 4.8M
2022-12-14 37.07 37.69 36.41 36.93 6.7M
2022-12-13 38.04 38.23 36.75 37.46 5.6M
2022-12-12 36.22 36.91 35.72 36.90 3.3M
2022-12-09 36.85 36.91 36.25 36.35 3.9M
2022-12-08 36.99 37.43 36.75 37.01 4.0M
2022-12-07 36.89 37.27 36.28 36.38 4.1M
2022-12-06 38.14 38.25 36.77 37.32 4.1M
2022-12-05 38.07 38.64 37.52 37.80 5.6M
2022-12-02 36.55 37.37 36.55 37.08 4.7M
2022-12-01 36.81 37.39 36.71 37.27 5.3M
2022-11-30 36.03 36.87 35.76 36.86 7.2M
2022-11-29 35.31 35.99 35.05 35.86 3.7M
2022-11-28 35.53 35.97 34.72 34.92 5.0M
2022-11-25 35.81 35.92 35.46 35.73 1.8M
2022-11-23 35.48 35.96 35.00 35.88 2.9M
2022-11-22 35.73 35.73 35.01 35.47 5.4M
2022-11-21 36.31 36.36 35.41 35.76 3.3M
2022-11-18 37.74 37.99 36.21 36.74 2.6M
2022-11-17 36.26 37.24 35.97 37.04 2.8M
2022-11-16 37.31 37.50 36.59 37.02 3.3M
2022-11-15 38.00 39.16 37.40 37.49 6.5M
2022-11-14 36.20 37.79 35.82 36.95 6.4M
2022-11-11 35.98 37.07 35.66 36.63 5.0M
2022-11-10 35.23 36.09 35.00 35.31 5.2M
2022-11-09 33.82 34.61 33.52 33.56 5.6M
2022-11-08 34.42 34.69 33.85 34.49 5.7M
2022-11-07 34.00 34.33 32.92 34.19 6.2M
2022-11-04 32.31 33.84 32.22 33.84 8.3M
2022-11-03 33.05 33.30 31.40 31.41 14.3M
2022-11-02 35.86 36.97 34.94 35.11 7.8M
2022-11-01 36.52 36.65 35.61 35.94 5.4M
2022-10-31 36.22 36.59 35.49 35.57 6.4M
2022-10-28 34.53 35.98 34.45 35.96 5.1M
2022-10-27 34.75 35.39 34.41 34.50 3.8M
2022-10-26 34.24 35.13 34.15 34.33 3.2M
2022-10-25 34.02 34.98 33.83 34.19 5.4M
2022-10-24 33.39 34.17 33.02 33.97 4.9M
2022-10-21 32.51 33.99 32.31 33.92 6.3M
2022-10-20 32.55 33.38 32.26 32.46 6.3M
2022-10-19 32.03 32.73 31.84 32.46 4.8M
2022-10-18 33.14 33.91 32.42 32.57 5.3M
2022-10-17 31.35 32.38 31.27 32.25 4.7M
2022-10-14 31.25 31.79 30.50 30.64 5.3M
2022-10-13 30.13 31.58 29.57 30.72 6.1M
2022-10-12 30.53 31.15 29.86 30.89 3.8M
2022-10-11 31.39 31.60 29.89 30.56 5.8M
2022-10-10 32.63 32.75 30.91 31.42 5.7M
2022-10-07 32.83 33.14 32.34 32.68 4.4M
2022-10-06 33.37 34.17 33.19 33.32 4.6M
2022-10-05 32.23 33.72 32.10 33.58 5.0M
2022-10-04 31.35 32.92 31.27 32.88 6.1M
2022-10-03 29.98 30.96 29.20 30.61 4.5M
2022-09-30 29.43 30.47 29.38 29.72 5.4M
2022-09-29 29.97 30.17 29.22 29.99 4.9M
2022-09-28 30.00 30.83 29.92 30.62 4.9M
2022-09-27 30.64 31.22 29.80 29.98 8.7M
2022-09-26 30.56 31.56 29.95 29.99 8.4M
2022-09-23 30.00 30.17 29.45 30.05 8.3M
2022-09-22 32.85 32.90 30.40 30.61 6.0M
2022-09-21 34.54 34.69 32.76 32.78 6.2M
2022-09-20 34.45 34.89 34.13 34.57 5.7M
2022-09-19 32.84 34.45 32.79 34.36 4.7M
2022-09-16 33.77 33.92 32.92 33.36 12.7M
2022-09-15 33.95 35.17 33.88 34.43 5.2M
2022-09-14 33.84 34.07 32.25 34.02 8.6M
2022-09-13 34.58 35.43 33.73 33.87 7.0M
2022-09-12 35.43 36.09 35.25 36.05 5.0M
2022-09-09 34.41 35.19 34.28 35.06 4.0M
2022-09-08 33.03 34.08 32.72 34.06 4.7M
2022-09-07 32.78 33.76 32.68 33.59 4.1M
2022-09-06 33.15 33.47 32.22 32.77 4.7M
2022-09-02 32.75 33.30 32.01 32.86 5.1M
2022-09-01 32.09 32.48 31.47 32.45 5.1M
2022-08-31 33.18 33.65 32.56 32.64 5.2M
2022-08-30 34.11 34.17 32.50 32.96 5.2M
2022-08-29 33.29 34.13 33.04 33.75 4.2M
2022-08-26 35.47 35.55 33.57 33.58 4.3M
2022-08-25 34.96 35.73 34.88 35.22 3.5M
2022-08-24 34.31 35.15 34.06 34.67 3.1M
2022-08-23 33.88 34.68 33.87 34.30 3.5M
2022-08-22 33.81 34.04 33.45 33.77 4.3M
2022-08-19 35.09 35.33 34.54 34.73 3.3M
2022-08-18 35.07 35.68 34.70 35.62 3.0M
2022-08-17 35.43 35.65 34.97 35.01 5.4M
2022-08-16 35.60 36.34 35.44 36.17 4.3M
2022-08-15 35.35 35.86 35.27 35.54 3.4M
2022-08-12 35.07 35.64 34.80 35.60 3.4M
2022-08-11 35.15 35.64 34.73 34.91 4.1M
2022-08-10 34.96 35.34 33.85 34.48 5.2M
2022-08-09 34.13 34.20 33.50 33.92 4.3M
2022-08-08 35.05 35.81 34.45 34.50 4.5M
2022-08-05 35.00 35.61 34.58 34.71 4.5M
2022-08-04 35.64 36.12 35.03 35.45 8.2M
2022-08-03 33.30 34.66 33.30 34.20 9.7M
2022-08-02 32.60 33.33 32.40 33.06 3.8M
2022-08-01 32.52 33.07 31.96 32.84 4.3M
2022-07-29 32.43 32.80 31.76 32.73 3.8M
2022-07-28 31.34 32.67 31.01 32.61 4.2M
2022-07-27 30.46 31.61 30.46 31.41 3.5M
2022-07-26 30.59 30.59 29.81 29.93 3.5M
2022-07-25 30.98 31.23 30.39 30.78 3.5M
2022-07-22 31.63 31.72 30.78 30.94 4.0M
2022-07-21 31.21 31.47 30.62 31.44 3.4M
2022-07-20 30.51 31.56 30.30 31.29 4.0M
2022-07-19 30.10 30.75 30.06 30.46 4.2M
2022-07-18 29.64 30.41 29.38 29.51 2.7M
2022-07-15 28.90 29.42 28.43 29.23 3.6M
2022-07-14 28.43 28.84 28.06 28.43 4.1M
2022-07-13 28.13 29.15 27.79 29.04 3.5M
2022-07-12 28.31 29.41 28.31 28.91 3.9M
2022-07-11 28.63 28.96 28.06 28.40 4.5M
2022-07-08 29.61 29.95 29.07 29.34 4.0M
2022-07-07 29.82 30.46 29.48 29.75 6.6M
2022-07-06 30.24 30.90 29.34 29.54 4.6M
2022-07-05 29.10 30.39 28.75 30.36 5.7M
2022-07-01 28.82 30.01 28.82 30.00 5.5M
2022-06-30 28.74 29.52 28.09 28.95 7.2M
2022-06-29 29.57 29.65 28.81 29.17 5.5M
2022-06-28 30.96 31.83 29.82 29.88 7.6M
2022-06-27 30.26 30.45 29.68 30.03 5.1M
2022-06-24 27.55 30.25 27.44 30.24 10.1M
2022-06-23 27.42 27.62 26.41 27.17 6.7M
2022-06-22 27.13 27.99 27.13 27.33 5.4M
2022-06-21 28.50 28.58 27.62 27.67 6.3M
2022-06-17 27.36 28.29 26.69 27.95 14.2M
2022-06-16 29.15 29.21 27.20 27.39 8.9M
2022-06-15 29.85 30.62 29.52 30.06 6.8M
2022-06-14 28.93 29.70 28.53 29.40 8.7M
2022-06-13 30.48 30.73 28.40 28.63 9.9M
2022-06-10 32.50 33.57 31.76 31.78 7.5M
2022-06-09 34.93 35.07 34.10 34.32 3.5M
2022-06-08 35.41 35.98 34.94 35.40 3.1M
2022-06-07 34.85 35.60 34.47 35.49 3.3M
2022-06-06 35.06 35.57 34.58 35.31 3.4M
2022-06-03 34.63 35.17 34.41 34.71 3.2M
2022-06-02 33.82 35.23 33.82 35.13 3.9M
2022-06-01 35.28 35.61 33.60 34.19 5.6M
2022-05-31 35.80 35.80 34.72 34.97 7.8M
2022-05-27 34.70 35.14 34.37 34.89 4.6M
2022-05-26 32.65 34.88 32.59 34.48 8.3M
2022-05-25 30.78 32.39 30.70 32.09 6.6M
2022-05-24 33.20 33.20 30.82 31.11 8.4M
2022-05-23 34.80 34.80 33.26 33.61 8.4M
2022-05-20 34.33 34.66 33.26 34.37 7.4M
2022-05-19 32.45 34.37 32.37 33.65 8.0M
2022-05-18 35.00 35.11 32.51 33.00 12.8M
2022-05-17 35.99 36.30 35.37 35.69 5.9M
2022-05-16 36.20 36.74 34.99 35.07 5.9M
2022-05-13 35.27 36.55 35.27 36.15 6.8M
2022-05-12 34.68 35.39 33.70 34.52 7.4M
2022-05-11 36.46 37.29 34.86 35.07 5.7M
2022-05-10 35.97 36.75 35.05 36.20 10.3M
2022-05-09 37.55 37.88 35.01 35.14 8.9M
2022-05-06 39.14 39.24 37.65 38.31 6.9M
2022-05-05 40.79 41.14 38.76 39.30 4.9M
2022-05-04 41.33 41.33 39.03 41.03 7.0M
2022-05-03 42.14 43.08 40.23 40.85 8.5M
2022-05-02 41.99 42.23 40.40 41.97 6.4M
2022-04-29 41.88 43.26 40.96 41.04 5.1M
2022-04-28 40.94 42.59 40.13 42.11 7.6M
2022-04-27 40.26 41.13 39.54 40.34 4.5M
2022-04-26 41.79 42.06 40.16 40.35 3.7M
2022-04-25 40.67 42.20 40.23 42.03 4.1M
2022-04-22 41.99 42.35 40.85 41.08 3.7M
2022-04-21 44.27 44.60 41.99 42.17 3.3M
2022-04-20 42.92 44.02 42.89 43.35 4.1M
2022-04-19 41.28 42.97 41.28 42.77 2.8M
2022-04-18 41.31 41.70 41.00 41.16 2.5M
2022-04-14 41.57 42.20 41.52 41.60 3.2M
2022-04-13 39.73 41.64 39.73 41.28 4.8M
2022-04-12 39.92 40.55 39.39 39.55 3.4M
2022-04-11 38.66 40.18 38.66 39.51 3.6M
2022-04-08 39.02 39.70 38.55 39.20 3.8M
2022-04-07 39.67 39.83 37.98 39.18 5.5M
2022-04-06 41.00 41.05 39.30 39.74 5.0M
2022-04-05 42.63 42.81 41.17 41.66 3.6M
2022-04-04 41.81 42.73 41.52 42.50 4.1M
2022-04-01 42.30 42.43 41.40 41.87 5.0M
2022-03-31 42.90 43.42 41.94 41.94 4.5M
2022-03-30 43.21 43.66 42.70 43.16 4.6M
2022-03-29 42.86 44.18 42.86 43.61 3.4M
2022-03-28 42.28 42.75 41.83 42.19 2.7M
2022-03-25 42.15 42.47 41.86 42.20 2.6M
2022-03-24 41.57 42.27 41.08 42.16 3.7M
2022-03-23 41.46 41.85 41.29 41.41 3.9M
2022-03-22 41.98 42.72 41.85 41.97 3.0M
2022-03-21 41.99 42.08 41.04 41.83 3.5M
2022-03-18 41.74 42.28 41.10 42.17 10.4M
2022-03-17 41.74 42.47 41.28 41.94 4.7M
2022-03-16 40.87 42.38 40.87 42.17 5.9M
2022-03-15 38.99 40.39 38.56 40.09 5.5M
2022-03-14 40.10 40.59 38.31 38.80 4.5M
2022-03-11 41.20 41.50 40.06 40.11 3.7M
2022-03-10 39.18 41.07 38.95 40.89 5.5M
2022-03-09 39.19 40.91 39.05 40.28 6.2M
2022-03-08 37.79 38.96 36.46 37.63 8.1M
2022-03-07 41.52 41.52 37.44 37.48 9.2M
2022-03-04 42.62 42.89 40.41 41.54 6.8M
2022-03-03 44.98 45.12 43.05 43.35 5.0M
2022-03-02 42.95 44.24 42.51 43.73 5.8M
2022-03-01 44.10 44.11 41.68 41.92 5.9M
2022-02-28 44.26 44.80 43.45 44.29 6.4M
2022-02-25 43.78 45.15 43.42 45.12 5.4M
2022-02-24 40.57 43.63 40.45 43.51 5.5M
2022-02-23 43.91 44.16 42.37 42.48 5.2M
2022-02-22 43.27 43.94 42.57 43.23 5.6M
2022-02-18 43.50 44.29 42.98 43.56 5.2M
2022-02-17 45.05 45.17 43.59 43.68 4.4M
2022-02-16 44.76 45.69 44.28 45.17 5.4M
2022-02-15 45.43 45.90 44.63 45.08 6.3M
2022-02-14 45.58 46.23 44.34 44.65 5.1M
2022-02-11 47.20 47.95 45.18 45.46 7.9M
2022-02-10 48.00 49.00 46.62 47.07 10.1M
2022-02-09 47.45 48.70 47.30 48.52 6.6M
2022-02-08 46.12 47.38 45.70 47.20 9.3M
2022-02-07 44.68 46.03 44.68 45.61 6.1M
2022-02-04 42.82 44.83 42.62 44.54 4.8M
2022-02-03 43.26 44.05 42.95 42.98 3.6M
2022-02-02 44.18 44.39 43.31 43.64 3.6M
2022-02-01 43.20 44.32 42.75 44.16 4.8M
2022-01-31 41.48 42.79 41.22 42.72 5.7M
2022-01-28 40.81 41.65 39.86 41.63 5.1M
2022-01-27 41.95 42.71 40.34 40.62 5.3M
2022-01-26 42.60 43.45 41.43 41.68 5.7M
2022-01-25 41.29 42.51 40.74 41.98 4.2M
2022-01-24 39.81 41.99 39.05 41.89 7.1M
2022-01-21 41.51 42.25 40.43 40.96 6.2M
2022-01-20 42.43 43.42 41.44 41.55 5.8M
2022-01-19 44.14 44.32 42.11 42.21 5.9M
2022-01-18 43.91 44.73 43.41 43.83 4.3M
2022-01-14 46.05 46.44 43.61 44.47 5.3M
2022-01-13 44.82 45.70 44.04 44.25 4.3M
2022-01-12 45.27 45.45 44.23 44.80 4.4M
2022-01-11 43.57 45.28 43.41 44.95 4.9M
2022-01-10 44.63 44.77 42.28 43.62 4.6M
2022-01-07 44.58 45.38 44.34 44.53 5.5M
2022-01-06 43.49 44.76 43.42 44.32 5.0M
2022-01-05 45.35 45.50 43.02 43.04 5.5M
2022-01-04 46.20 46.60 45.07 45.39 4.0M
2022-01-03 45.04 46.37 44.80 45.48 5.2M