Vail Resorts, Inc. - MTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	140.67	141.45	141.45	141.85	140.19	365,783
December 03, 2025	139.2	141.04	141.04	141.5	138.49	684,228
December 02, 2025	139.09	138.87	138.87	139.66	137.75	657,317
December 01, 2025	138.99	138.74	138.74	140.61	138.5	638,214
November 28, 2025	139.82	140.21	140.21	141.19	138.82	274,649
November 26, 2025	139.58	139.19	139.19	142.42	138.64	528,590
November 25, 2025	136.05	140.2	140.2	140.31	134.78	1.04M
November 24, 2025	137.23	135.01	135.01	137.23	132.66	1.26M
November 21, 2025	137.41	137.15	137.15	144.21	136.09	1.15M
November 20, 2025	140.37	137.31	137.31	141.85	137.11	821,445
November 19, 2025	141.41	139.95	139.95	145.25	139.92	568,587
November 18, 2025	139.51	140.91	140.91	141.5	138.96	826,554
November 17, 2025	146.05	139.85	139.85	146.26	139.59	945,800
November 14, 2025	147	146.19	146.19	150	145.94	504,200
November 13, 2025	150.38	147.63	147.63	151.78	147.51	452,000
November 12, 2025	149.99	150.93	150.93	151.85	148.66	480,200
November 11, 2025	146.47	150.23	150.23	151.05	145.48	504,600
November 10, 2025	148.35	146.14	146.14	148.35	144.41	503,540
November 07, 2025	143.6	147.53	147.53	148.4	143.6	572,200
November 06, 2025	145	144.26	144.26	145.6	140.8	925,761
November 05, 2025	142.45	145.45	145.45	146.61	142.23	540,577
November 04, 2025	147.79	141.91	141.91	148.51	141.63	795,702
November 03, 2025	146.81	149.35	149.35	149.74	145.51	625,523
October 31, 2025	145.28	148.33	148.33	149.84	143	728,224
October 30, 2025	147.11	145.27	145.27	148.64	144.45	656,600
October 29, 2025	151.12	148.3	148.3	153.2	148.12	787,759
October 28, 2025	157.35	152.55	152.55	157.35	152.1	507,912
October 27, 2025	153.51	157.9	157.9	158.18	152.64	682,900
October 24, 2025	153.58	152.65	152.65	154.39	152.56	345,664
October 23, 2025	150.02	152.88	152.88	153.05	149.23	534,400
October 22, 2025	151.84	149.51	149.51	152.85	148.51	517,200
October 21, 2025	150.68	152.02	152.02	152.6	150.25	428,508
October 20, 2025	152.41	151.31	151.31	154.32	149.63	656,956
October 17, 2025	149.61	149.58	149.58	151.57	149.19	792,121
October 16, 2025	146.4	149.59	149.59	150.59	145.62	908,805
October 15, 2025	153.96	147.29	147.29	155	144.71	1.03M
October 14, 2025	150.16	154.28	154.28	154.46	150.14	561,727
October 13, 2025	148.23	152.4	152.4	154.06	148.23	695,835
October 10, 2025	150.75	148.77	148.77	152.6	148.67	678,160
October 09, 2025	152.43	150.12	150.12	152.93	149.23	588,841
October 08, 2025	153.09	154.65	152.43	156.5	152.45	824,462
October 07, 2025	155.85	152.1	149.92	156.83	151.51	771,044
October 06, 2025	157.17	155.94	153.7	158.94	155.33	774,048
October 03, 2025	155.57	157.12	157.12	157.17	152.62	763,248
October 02, 2025	153.39	155.44	155.44	156.86	150.82	1.08M
October 01, 2025	148	154.03	154.03	154.09	147.57	1.32M
September 30, 2025	139.68	149.57	149.57	149.72	139.5	2.13M
September 29, 2025	148.46	148.06	148.06	150.99	147.7	1.38M
September 26, 2025	147.42	147.74	147.74	149.77	146.95	551,178
September 25, 2025	148.43	146.78	146.78	149.59	146.23	536,518
September 24, 2025	147.26	148.88	148.88	150.47	146.66	1.07M
September 23, 2025	144	147	147	147.47	143.9	647,807
September 22, 2025	146.95	143.7	143.7	146.95	143.62	802,176
September 19, 2025	151.46	146.84	146.84	151.5	146.61	898,700
September 18, 2025	149.28	150.89	150.89	151.46	148.75	517,100
September 17, 2025	148.87	149.1	149.1	152.63	147.56	822,033
September 16, 2025	148.48	148.87	148.87	150.79	147.75	711,900
September 15, 2025	144.38	147.01	147.01	147.43	143.43	828,429
September 12, 2025	146.93	143.33	143.33	147.48	143.29	579,600
September 11, 2025	143.97	147.38	147.38	148.28	143.59	894,209

Vail Resorts, Inc. (MTN) NYSE