MNTN Inc. - MNTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.41	15.05	15.05	15.41	14.85	517,333
October 15, 2025	16.56	15.28	15.28	16.56	15.1	998,724
October 14, 2025	15.65	15.88	15.88	16.25	15.27	243,501
October 13, 2025	16.24	15.88	15.88	16.4	15.25	501,221
October 10, 2025	16.85	16.06	16.06	17.18	16	406,816
October 09, 2025	17.5	16.99	16.99	17.7	16.67	343,502
October 08, 2025	17.6	17.52	17.52	17.6	16.93	611,635
October 07, 2025	18.22	17.14	17.14	18.3	17.13	441,165
October 06, 2025	18.01	18.16	18.16	18.39	17.68	285,611
October 03, 2025	18.38	17.97	17.97	18.75	17.97	335,797
October 02, 2025	17.99	18.3	18.3	18.56	17.94	515,448
October 01, 2025	18.34	17.94	17.94	18.61	17.72	526,554
September 30, 2025	18.44	18.55	18.55	18.81	18.07	951,200
September 29, 2025	17.8	18.67	18.67	18.96	17.61	550,338
September 26, 2025	17.72	17.37	17.37	17.81	17.29	436,300
September 25, 2025	18	17.71	17.71	18.09	17.49	731,418
September 24, 2025	18.28	18.33	18.33	18.43	17.22	911,900
September 23, 2025	20.36	18.11	18.11	20.52	18.04	977,620
September 22, 2025	20.25	20.35	20.35	20.64	19.96	450,700
September 19, 2025	20.1	20.22	20.22	20.84	20.05	1.42M
September 18, 2025	20.41	20.08	20.08	20.86	20.05	758,585
September 17, 2025	20.09	20.07	20.07	20.71	20.01	622,427
September 16, 2025	19.77	20.19	20.19	20.46	19.49	390,748
September 15, 2025	19.85	19.85	19.85	19.94	19.35	560,900
September 12, 2025	19.73	19.75	19.75	20.15	19.52	605,643
September 11, 2025	19.35	19.77	19.77	20.01	19.32	618,900

MNTN Inc. (MNTN) NYSE