MNTN Inc. - MNTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.02	11.94	11.94	12.04	11.72	580,875
January 12, 2026	12.15	12.05	12.05	12.25	11.71	429,200
January 09, 2026	11.81	12.09	12.09	12.14	11.59	368,931
January 08, 2026	12.1	11.79	11.8	12.14	11.79	287,818
January 07, 2026	12.51	12.12	12.12	12.75	12.11	433,202
January 06, 2026	12.43	12.36	12.36	12.67	12.21	407,843
January 05, 2026	12.16	12.53	12.53	12.71	12.07	552,700
January 02, 2026	11.98	12.19	12.19	12.36	11.79	582,200
December 31, 2025	11.75	11.94	11.94	12.03	11.56	860,839
December 30, 2025	11.9	11.88	11.88	12.15	11.76	348,260
December 29, 2025	11.85	12.01	12.01	12.16	11.76	869,000
December 26, 2025	11.93	11.86	11.86	12.03	11.81	247,700
December 24, 2025	11.72	11.95	11.95	12.01	11.72	197,900
December 23, 2025	11.78	11.77	11.77	11.86	11.52	354,917
December 22, 2025	11.79	11.82	11.82	12.05	11.46	914,010
December 19, 2025	11.71	11.78	11.78	11.93	11.62	529,644
December 18, 2025	11.78	11.72	11.72	12.09	11.65	541,400
December 17, 2025	11.75	11.67	11.67	12.25	11.65	362,310
December 16, 2025	12.05	11.87	11.87	12.38	11.74	756,944
December 15, 2025	12.7	12.1	12.1	12.73	12.09	632,049
December 12, 2025	12.96	12.7	12.7	13.09	12.54	464,125
December 11, 2025	12.9	12.95	12.95	13.01	12.76	176,471
December 10, 2025	12.86	12.93	12.93	13.16	12.59	361,600
December 09, 2025	12.57	12.81	12.81	13.01	12.28	513,325
December 08, 2025	13.15	12.6	12.6	13.4	12.58	587,430
December 05, 2025	13.31	13.05	13.05	13.58	12.95	576,250
December 04, 2025	13.72	13.49	13.49	13.88	13.36	457,334
December 03, 2025	13.28	13.68	13.68	13.7	13.1	429,187
December 02, 2025	13.18	13.3	13.3	13.72	13.04	591,309
December 01, 2025	13.44	13.27	13.27	13.61	13	730,700
November 28, 2025	13.4	13.65	13.65	13.8	13.3	421,391
November 26, 2025	13.5	13.39	13.39	13.65	13.13	773,500
November 25, 2025	13.83	13.57	13.57	13.94	13.34	1.44M
November 24, 2025	13.64	13.62	13.62	14	13.5	738,600
November 21, 2025	13.84	13.82	13.82	13.92	13.43	585,443
November 20, 2025	14.22	13.69	13.69	14.24	13.38	555,956
November 19, 2025	13.97	13.9	13.9	14.11	13.42	627,580
November 18, 2025	13.63	14	14	14.17	13.45	819,324
November 17, 2025	13.87	13.64	13.64	14.34	13.38	637,002
November 14, 2025	13.5	14	14	14.25	13.34	960,400
November 13, 2025	14.12	13.95	13.95	14.26	13.55	681,400
November 12, 2025	14.02	14.27	14.27	14.3	13.86	1.06M
November 11, 2025	13.9	14.07	14.07	14.17	13.63	818,100
November 10, 2025	14.53	13.9	13.9	14.89	13.83	1.03M
November 07, 2025	14.24	14.39	14.39	14.79	13.34	3.03M
November 06, 2025	13.48	14.37	14.37	14.7	13.3	2.98M
November 05, 2025	14	13.65	13.65	14.98	13.36	2.77M
November 04, 2025	15.45	14.85	14.85	15.61	14.57	988,600
November 03, 2025	16.9	15.49	15.49	16.91	15.45	725,200
October 31, 2025	16.35	16.58	16.58	16.8	16.29	390,959
October 30, 2025	16.4	16.37	16.37	16.59	16.05	517,709
October 29, 2025	16.56	16.4	16.4	17.06	16.32	574,000
October 28, 2025	18.03	16.55	16.55	18.43	16.42	838,300
October 27, 2025	18.58	17.95	17.95	18.61	17.49	1.04M
October 24, 2025	17.15	18.47	18.47	18.47	16.83	1.3M
October 23, 2025	15.91	16.01	16.01	16.42	15.74	695,091
October 22, 2025	15.85	15.65	15.65	16.16	15.31	1.37M
October 21, 2025	15.12	16.04	16.04	16.26	15.12	551,321
October 20, 2025	15	15.13	15.13	15.29	14.87	311,174
October 17, 2025	14.83	15.03	15.03	15.05	14.71	383,703

MNTN Inc. (MNTN) NYSE