MNTN Inc. (MNTN) NYSE
8.95
+0.06(+0.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.95
+0.06(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.75 | 8.95 | 8.95 | 9.11 | 8.55 | 276,391 |
| April 01, 2026 | 8.88 | 8.89 | 8.89 | 9.01 | 8.68 | 332,512 |
| March 31, 2026 | 8.67 | 8.8 | 8.8 | 9.1 | 8.55 | 344,442 |
| March 30, 2026 | 8.44 | 8.58 | 8.58 | 8.74 | 8.42 | 350,265 |
| March 27, 2026 | 8.46 | 8.5 | 8.5 | 8.59 | 8.25 | 434,234 |
| March 26, 2026 | 8.52 | 8.6 | 8.6 | 8.94 | 8.47 | 447,987 |
| March 25, 2026 | 8.9 | 8.58 | 8.58 | 8.98 | 8.48 | 596,585 |
| March 24, 2026 | 9 | 8.81 | 8.81 | 9.03 | 8.72 | 659,976 |
| March 23, 2026 | 9.13 | 9.1 | 9.1 | 9.26 | 8.86 | 800,554 |
| March 20, 2026 | 9.05 | 9.01 | 9.01 | 9.09 | 8.59 | 1.06M |
| March 19, 2026 | 9.35 | 9.12 | 9.12 | 9.51 | 9 | 834,339 |
| March 18, 2026 | 9.71 | 9.36 | 9.36 | 9.71 | 9.23 | 980,101 |
| March 17, 2026 | 9.85 | 9.78 | 9.78 | 10.25 | 9.66 | 621,035 |
| March 16, 2026 | 9.63 | 9.82 | 9.82 | 9.93 | 9.58 | 474,544 |
| March 13, 2026 | 9.93 | 9.57 | 9.57 | 10.16 | 9.42 | 483,088 |
| March 12, 2026 | 10.42 | 9.81 | 9.81 | 10.67 | 9.78 | 681,187 |
| March 11, 2026 | 10.13 | 10.48 | 10.48 | 10.76 | 10.09 | 1.42M |
| March 10, 2026 | 10.22 | 10.11 | 10.11 | 10.32 | 9.89 | 855,884 |
| March 09, 2026 | 10.53 | 10.18 | 10.18 | 10.76 | 10.1 | 717,014 |
| March 06, 2026 | 10.64 | 10.57 | 10.57 | 10.88 | 10.31 | 380,299 |
| March 05, 2026 | 9.94 | 10.74 | 10.74 | 10.79 | 9.89 | 771,100 |
| March 04, 2026 | 9.48 | 9.93 | 9.93 | 10.04 | 9.45 | 687,646 |
| March 03, 2026 | 9.44 | 9.52 | 9.52 | 9.65 | 9.09 | 470,505 |
| March 02, 2026 | 9.53 | 9.72 | 9.72 | 9.79 | 9.33 | 648,994 |
| February 27, 2026 | 10.01 | 9.76 | 9.76 | 10.01 | 9.55 | 539,312 |
| February 26, 2026 | 9.71 | 10.12 | 10.12 | 10.35 | 9.54 | 1.28M |
| February 25, 2026 | 9.58 | 9.65 | 9.65 | 9.86 | 9.25 | 1.01M |
| February 24, 2026 | 9.49 | 9.61 | 9.61 | 9.7 | 9.15 | 1.09M |
| February 23, 2026 | 9.92 | 9.47 | 9.47 | 9.93 | 9.45 | 913,313 |
| February 20, 2026 | 10.1 | 10 | 0 | 10.38 | 9.92 | 651,346 |
| February 19, 2026 | 10.37 | 10.24 | 0 | 10.55 | 10.18 | 582,400 |
| February 18, 2026 | 10.2 | 10.44 | 0 | 10.87 | 10.02 | 728,432 |
| February 17, 2026 | 10.21 | 10.39 | 0 | 10.83 | 9.97 | 736,700 |
| February 13, 2026 | 11 | 10.27 | 0 | 11.12 | 10.27 | 1.41M |
| February 12, 2026 | 11.24 | 10.95 | 0 | 11.37 | 10.06 | 3.1M |
| February 11, 2026 | 11.5 | 11.15 | 0 | 11.75 | 10.27 | 9.32M |
| February 10, 2026 | 8.32 | 8.13 | 0 | 8.44 | 7.99 | 1.88M |
| February 09, 2026 | 8.44 | 8.22 | 0 | 8.5 | 7.87 | 795,906 |
| February 06, 2026 | 7.9 | 8.04 | 0 | 8.19 | 7.71 | 910,900 |
| February 05, 2026 | 8.02 | 7.88 | 0 | 8.23 | 7.75 | 895,639 |
| February 04, 2026 | 8.43 | 8.18 | 0 | 8.69 | 8.14 | 785,163 |
| February 03, 2026 | 9.18 | 8.6 | 0 | 9.28 | 8.41 | 1.14M |
| February 02, 2026 | 9.18 | 9.36 | 0 | 9.74 | 9.1 | 645,400 |
| January 30, 2026 | 9.55 | 9.2 | 0 | 9.78 | 9.14 | 412,500 |
| January 29, 2026 | 9.71 | 9.55 | 0 | 9.88 | 9.5 | 489,938 |
| January 28, 2026 | 9.99 | 9.77 | 0 | 10.32 | 9.63 | 477,718 |
| January 27, 2026 | 10.14 | 9.9 | 0 | 10.26 | 9.8 | 512,838 |
| January 26, 2026 | 10.1 | 10.22 | 0 | 10.33 | 9.92 | 615,895 |
| January 23, 2026 | 10.3 | 10.05 | 0 | 10.39 | 9.98 | 379,675 |
| January 22, 2026 | 10.28 | 10.35 | 0 | 10.55 | 10.17 | 561,873 |
| January 21, 2026 | 10.33 | 10 | 0 | 10.39 | 9.92 | 544,881 |
| January 20, 2026 | 10.9 | 10.23 | 0 | 10.94 | 10.14 | 981,725 |
| January 16, 2026 | 11.12 | 11.16 | 0 | 11.35 | 10.9 | 490,633 |
| January 15, 2026 | 11.72 | 11.18 | 0 | 11.72 | 11.15 | 654,400 |
| January 14, 2026 | 11.89 | 11.7 | 0 | 11.96 | 11.52 | 482,271 |
| January 13, 2026 | 12.02 | 11.94 | 0 | 12.04 | 11.72 | 580,900 |
| January 12, 2026 | 12.15 | 12.05 | 0 | 12.25 | 11.71 | 429,200 |
| January 09, 2026 | 11.81 | 12.09 | 0 | 12.14 | 11.59 | 368,931 |
| January 08, 2026 | 12.1 | 11.79 | 0 | 12.17 | 11.78 | 321,137 |
| January 07, 2026 | 12.51 | 12.12 | 0 | 12.75 | 12.11 | 433,202 |