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
2023-12-29 44.95 45.23 44.58 44.68 2.6M
2023-12-28 44.74 45.58 44.73 45.05 2.3M
2023-12-27 44.56 44.99 44.28 44.79 2.7M
2023-12-26 44.36 44.82 44.35 44.66 2.3M
2023-12-22 44.47 44.82 44.24 44.38 3.0M
2023-12-21 44.24 44.67 43.87 44.49 3.9M
2023-12-20 44.76 45.08 43.44 43.49 4.3M
2023-12-19 43.77 45.31 43.68 45.02 5.0M
2023-12-18 43.18 43.95 43.15 43.54 4.2M
2023-12-15 44.31 44.60 43.06 43.10 10.5M
2023-12-14 44.00 45.58 43.99 44.66 6.4M
2023-12-13 43.37 43.90 42.37 43.75 5.5M
2023-12-12 43.48 43.65 43.09 43.37 4.1M
2023-12-11 41.30 43.62 41.30 43.54 7.1M
2023-12-08 39.91 41.45 39.76 41.42 5.9M
2023-12-07 39.47 40.12 39.46 39.81 3.4M
2023-12-06 39.67 40.38 39.31 39.37 4.0M
2023-12-05 40.02 40.12 39.09 39.13 5.1M
2023-12-04 40.50 41.40 40.19 40.35 4.9M
2023-12-01 39.32 40.88 39.26 40.84 5.3M
2023-11-30 39.59 39.63 39.16 39.44 4.9M
2023-11-29 40.14 40.63 39.34 39.43 4.1M
2023-11-28 39.92 40.09 39.69 39.73 4.3M
2023-11-27 39.97 40.18 39.80 40.05 3.0M
2023-11-24 39.96 40.36 39.84 40.22 1.4M
2023-11-22 40.26 40.73 39.85 40.35 3.2M
2023-11-21 39.80 39.96 39.53 39.86 3.5M
2023-11-20 39.91 40.48 39.83 40.31 4.1M
2023-11-17 40.61 40.75 39.58 39.80 5.7M
2023-11-16 40.43 40.87 40.00 40.21 5.1M
2023-11-15 40.26 41.31 40.19 40.63 4.6M
2023-11-14 38.86 40.64 38.82 40.26 6.0M
2023-11-13 38.30 38.56 37.83 37.94 4.5M
2023-11-10 37.69 38.80 37.15 38.74 4.7M
2023-11-09 40.10 40.68 37.71 38.21 7.9M
2023-11-08 38.63 39.20 38.42 38.65 7.5M
2023-11-07 38.08 38.34 37.85 38.27 3.7M
2023-11-06 38.23 38.48 37.94 38.28 4.9M
2023-11-03 36.95 38.55 36.95 38.16 6.7M
2023-11-02 35.61 36.94 35.61 36.25 6.8M
2023-11-01 35.05 35.37 34.39 34.97 4.3M
2023-10-31 34.80 35.13 34.43 34.92 4.3M
2023-10-30 34.71 34.94 34.18 34.83 3.6M
2023-10-27 35.15 35.15 34.12 34.23 4.0M
2023-10-26 34.80 35.48 34.39 34.84 4.1M
2023-10-25 35.81 35.97 34.59 34.63 5.9M
2023-10-24 36.93 37.16 36.39 36.66 4.2M
2023-10-23 35.41 37.10 35.11 36.64 7.0M
2023-10-20 35.78 36.00 35.15 35.25 5.2M
2023-10-19 35.93 36.80 35.76 35.99 5.1M
2023-10-18 36.52 36.62 35.51 35.63 5.6M
2023-10-17 36.49 37.21 36.39 36.84 3.0M
2023-10-16 36.75 37.08 36.19 36.95 3.1M
2023-10-13 37.12 37.29 36.22 36.44 3.5M
2023-10-12 38.25 38.25 36.71 37.16 4.5M
2023-10-11 37.44 38.21 37.33 38.01 5.2M
2023-10-10 37.39 37.95 37.17 37.39 5.6M
2023-10-09 36.19 37.36 35.55 37.18 5.0M
2023-10-06 35.81 37.06 35.02 36.48 8.2M
2023-10-05 35.10 35.35 34.49 34.79 3.9M
2023-10-04 35.98 36.21 34.71 35.16 5.9M
2023-10-03 36.36 36.74 35.44 35.72 5.3M
2023-10-02 36.73 37.06 36.52 36.79 3.6M
2023-09-29 37.05 37.34 36.59 36.76 3.5M
2023-09-28 36.43 36.88 36.05 36.64 4.1M
2023-09-27 36.85 37.04 36.17 36.49 5.0M
2023-09-26 36.80 37.32 36.73 36.85 5.3M
2023-09-25 36.10 36.96 36.07 36.86 5.1M
2023-09-22 37.29 37.55 36.51 36.54 5.2M
2023-09-21 38.25 38.72 36.98 37.03 6.5M
2023-09-20 39.19 39.62 38.65 38.77 4.9M
2023-09-19 40.04 40.17 38.43 39.20 8.8M
2023-09-18 40.95 41.16 40.20 40.29 5.3M
2023-09-15 41.42 41.65 40.93 41.08 11.0M
2023-09-14 41.91 41.99 41.17 41.58 5.7M
2023-09-13 41.74 42.10 41.26 41.47 5.4M
2023-09-12 42.39 42.85 41.84 41.99 5.2M
2023-09-11 44.21 44.47 42.67 42.70 5.2M
2023-09-08 43.61 44.15 43.58 43.74 2.8M
2023-09-07 43.12 43.50 42.83 43.40 4.0M
2023-09-06 42.85 43.55 42.82 43.47 3.2M
2023-09-05 43.89 43.92 42.55 43.22 3.9M
2023-09-01 44.50 44.79 44.16 44.35 3.1M
2023-08-31 44.13 44.30 43.85 43.98 3.2M
2023-08-30 43.43 44.28 43.43 44.03 3.7M
2023-08-29 43.04 43.65 42.82 43.58 3.3M
2023-08-28 42.55 43.24 42.44 43.13 3.7M
2023-08-25 42.49 42.72 41.89 42.17 4.6M
2023-08-24 42.92 43.26 42.38 42.40 5.1M
2023-08-23 42.60 43.39 42.20 43.09 5.7M
2023-08-22 42.67 43.05 42.49 42.64 6.1M
2023-08-21 42.76 42.94 42.06 42.29 5.0M
2023-08-18 42.02 43.44 41.98 42.54 5.7M
2023-08-17 43.95 44.10 42.51 42.55 4.3M
2023-08-16 43.96 44.44 43.57 43.73 3.8M
2023-08-15 45.41 45.49 43.99 44.18 4.8M
2023-08-14 45.42 45.68 45.25 45.66 4.4M
2023-08-11 45.99 46.11 45.19 45.83 4.8M
2023-08-10 46.29 47.24 46.21 46.48 4.9M
2023-08-09 45.74 46.27 45.42 45.75 5.5M
2023-08-08 45.00 46.41 44.86 45.99 5.0M
2023-08-07 45.00 45.78 45.00 45.70 4.9M
2023-08-04 46.43 46.69 44.72 44.99 6.9M
2023-08-03 47.90 48.36 44.68 45.76 13.6M
2023-08-02 49.23 49.63 48.84 49.26 5.0M
2023-08-01 50.29 50.76 49.70 50.03 3.6M
2023-07-31 51.09 51.35 50.44 50.77 2.7M
2023-07-28 50.64 51.21 50.39 50.90 2.9M
2023-07-27 50.80 50.96 50.01 50.09 4.2M
2023-07-26 50.10 51.03 49.79 50.17 3.9M
2023-07-25 48.82 49.84 48.81 49.71 3.4M
2023-07-24 49.53 49.57 48.78 49.00 4.8M
2023-07-21 50.00 50.25 49.52 49.62 4.1M
2023-07-20 49.39 49.90 48.88 49.75 3.2M
2023-07-19 49.89 50.11 49.35 49.93 3.6M
2023-07-18 48.07 49.95 48.07 49.89 4.1M
2023-07-17 48.26 48.39 47.62 48.19 3.9M
2023-07-14 49.00 49.00 48.05 48.26 4.8M
2023-07-13 47.80 49.65 47.50 48.99 8.0M
2023-07-12 47.15 47.32 46.56 47.06 5.0M
2023-07-11 45.50 46.89 45.47 46.62 6.1M
2023-07-10 43.16 45.51 43.16 45.50 5.9M
2023-07-07 42.18 43.41 42.16 43.09 4.4M
2023-07-06 41.92 42.17 41.29 42.09 3.7M
2023-07-05 43.48 43.49 42.38 42.49 4.2M
2023-07-03 43.85 44.26 43.79 43.80 1.6M
2023-06-30 43.32 44.28 43.03 43.92 4.7M
2023-06-29 42.60 43.19 42.46 43.01 2.3M
2023-06-28 42.28 42.69 42.20 42.36 2.7M
2023-06-27 42.07 42.64 41.66 42.44 2.1M
2023-06-26 41.16 42.09 41.13 41.75 2.3M
2023-06-23 41.74 41.77 41.10 41.38 5.2M
2023-06-22 42.73 43.13 42.28 42.50 3.1M
2023-06-21 42.99 43.39 42.63 42.93 3.1M
2023-06-20 42.47 43.21 42.24 43.06 3.7M
2023-06-16 43.68 43.75 42.43 42.64 7.9M
2023-06-15 43.75 43.98 43.49 43.72 3.5M
2023-06-14 44.22 44.50 43.34 43.84 4.2M
2023-06-13 43.33 44.26 43.22 44.23 6.8M
2023-06-12 41.65 42.81 41.41 42.80 4.9M
2023-06-09 41.87 41.92 40.99 41.33 3.5M
2023-06-08 40.98 41.68 40.88 41.57 4.2M
2023-06-07 41.37 41.82 41.11 41.53 3.2M
2023-06-06 40.62 41.63 40.55 41.31 4.9M
2023-06-05 40.50 40.90 40.04 40.76 3.9M
2023-06-02 39.60 41.09 39.59 40.71 5.4M
2023-06-01 39.20 39.49 38.68 39.12 5.7M
2023-05-31 39.60 39.68 39.02 39.29 6.2M
2023-05-30 40.57 40.82 39.47 39.64 4.9M
2023-05-26 40.17 40.73 40.13 40.39 3.9M
2023-05-25 40.10 40.72 39.80 39.96 4.2M
2023-05-24 39.77 40.36 39.27 39.83 5.1M
2023-05-23 41.96 41.99 39.96 40.17 6.1M
2023-05-22 42.53 42.87 42.24 42.33 2.8M
2023-05-19 42.88 43.00 41.99 42.48 3.0M
2023-05-18 42.11 43.19 42.03 42.94 3.6M
2023-05-17 41.45 42.76 41.45 42.19 4.1M
2023-05-16 42.47 42.71 41.09 41.15 4.3M
2023-05-15 42.10 42.71 41.97 42.69 4.0M
2023-05-12 42.50 42.73 41.93 41.97 5.3M
2023-05-11 42.72 43.07 42.28 42.52 3.8M
2023-05-10 43.85 43.90 41.95 42.88 5.2M
2023-05-09 43.34 43.74 42.62 43.39 4.1M
2023-05-08 43.32 43.54 42.95 43.44 3.9M
2023-05-05 43.28 43.52 42.93 43.14 5.3M
2023-05-04 43.53 43.85 42.70 42.81 6.1M
2023-05-03 46.08 46.08 43.68 43.74 6.2M
2023-05-02 45.82 46.00 44.24 45.95 7.9M
2023-05-01 45.39 46.37 45.25 46.04 7.9M
2023-04-28 43.02 45.06 42.97 44.92 4.9M
2023-04-27 42.70 43.54 42.51 43.39 4.2M
2023-04-26 43.59 44.03 42.23 42.37 4.4M
2023-04-25 44.56 44.60 43.38 43.44 4.6M
2023-04-24 44.84 45.16 44.41 44.75 2.7M
2023-04-21 44.72 45.09 44.46 44.88 2.6M
2023-04-20 45.41 45.77 44.42 44.60 5.3M
2023-04-19 44.28 45.01 44.19 44.64 3.1M
2023-04-18 44.44 44.92 44.23 44.59 4.5M
2023-04-17 43.79 44.27 43.60 43.88 2.6M
2023-04-14 43.60 44.08 43.09 43.55 4.9M
2023-04-13 43.56 43.95 43.29 43.60 3.5M
2023-04-12 44.30 44.66 42.80 42.98 4.2M
2023-04-11 43.31 43.78 42.98 43.36 3.4M
2023-04-10 42.74 43.55 42.74 43.18 4.8M
2023-04-06 43.32 43.43 42.58 42.98 3.7M
2023-04-05 43.78 43.94 42.85 43.18 3.2M
2023-04-04 44.54 44.63 43.03 44.03 3.2M
2023-04-03 44.39 44.99 44.11 44.25 3.8M
2023-03-31 44.09 44.64 44.00 44.42 3.7M
2023-03-30 43.70 43.92 43.13 43.33 3.4M
2023-03-29 42.26 43.22 42.26 43.08 3.6M
2023-03-28 42.08 42.20 41.62 41.81 2.6M
2023-03-27 41.63 41.92 40.87 41.73 3.1M
2023-03-24 40.71 41.28 39.85 41.11 4.2M
2023-03-23 41.91 42.50 40.63 41.23 4.0M
2023-03-22 42.63 42.85 41.58 41.59 3.2M
2023-03-21 42.48 43.17 42.47 42.68 3.4M
2023-03-20 41.59 42.39 41.41 41.79 3.6M
2023-03-17 41.53 41.94 40.76 41.25 7.1M
2023-03-16 40.47 42.52 40.44 41.95 6.1M
2023-03-15 41.06 41.41 39.98 41.04 6.5M
2023-03-14 42.50 43.03 41.92 42.33 3.5M
2023-03-13 41.84 42.40 40.94 41.74 6.4M
2023-03-10 43.01 43.56 41.78 42.68 5.7M
2023-03-09 45.17 45.30 43.11 43.18 5.9M
2023-03-08 44.91 45.19 44.54 45.18 4.5M
2023-03-07 45.39 45.61 44.68 44.82 2.9M
2023-03-06 45.99 46.24 45.27 45.29 5.2M
2023-03-03 45.60 46.10 45.16 45.91 4.9M
2023-03-02 44.19 45.59 44.01 45.27 5.7M
2023-03-01 43.00 44.65 43.00 44.38 6.0M
2023-02-28 42.75 43.54 42.71 43.01 4.7M
2023-02-27 43.15 43.25 42.70 42.84 3.3M
2023-02-24 42.54 43.12 42.18 42.60 3.5M
2023-02-23 43.54 44.19 42.90 43.15 3.3M
2023-02-22 43.11 43.61 42.82 43.27 2.6M
2023-02-21 42.86 43.66 42.79 42.98 3.8M
2023-02-17 43.94 44.10 43.14 43.56 3.6M
2023-02-16 43.71 44.96 43.52 44.20 3.9M
2023-02-15 43.97 44.33 43.76 44.18 3.7M
2023-02-14 43.89 44.32 43.62 44.14 5.9M
2023-02-13 43.80 44.38 43.74 44.12 4.7M
2023-02-10 43.84 44.43 43.50 43.83 6.2M
2023-02-09 44.39 45.64 43.94 44.10 11.9M
2023-02-08 41.68 42.05 41.12 41.43 3.9M
2023-02-07 41.15 42.16 41.07 41.99 3.5M
2023-02-06 41.16 41.57 40.91 41.24 2.6M
2023-02-03 40.91 42.21 40.81 41.71 3.3M
2023-02-02 42.25 42.33 41.00 41.39 4.3M
2023-02-01 41.50 42.07 40.69 41.91 3.6M
2023-01-31 39.88 41.43 39.77 41.41 4.3M
2023-01-30 40.25 40.71 39.81 39.86 4.9M
2023-01-27 40.80 41.29 40.57 41.01 2.6M
2023-01-26 41.05 41.24 39.94 40.91 3.8M
2023-01-25 39.70 40.29 39.34 40.28 2.7M
2023-01-24 39.48 40.43 39.48 40.28 2.9M
2023-01-23 39.24 40.08 39.24 39.90 3.8M
2023-01-20 38.47 39.14 38.20 39.05 3.1M
2023-01-19 37.77 38.44 37.48 38.16 3.9M
2023-01-18 39.40 39.54 38.27 38.28 3.1M
2023-01-17 39.12 39.71 38.93 38.97 3.2M
2023-01-13 38.54 39.61 38.52 39.54 2.5M
2023-01-12 38.81 39.21 38.40 38.93 3.7M
2023-01-11 38.87 39.33 38.41 38.58 3.6M
2023-01-10 37.67 38.86 37.58 38.85 4.3M
2023-01-09 37.58 38.24 37.52 37.64 5.4M
2023-01-06 35.49 37.36 35.28 37.20 6.6M
2023-01-05 35.09 35.71 34.99 35.15 3.5M
2023-01-04 33.80 35.54 33.75 35.54 4.5M
2023-01-03 33.93 34.42 33.23 33.28 3.6M