Vail Resorts, Inc. (MTN) NYSE
131.74
-3.57(-2.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
131.74
-3.57(-2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 136.95 | 131.74 | 131.74 | 137.59 | 131.09 | 743,151 |
| March 12, 2026 | 137.7 | 135.31 | 135.31 | 140.88 | 134.32 | 930,990 |
| March 11, 2026 | 135.17 | 138.53 | 138.53 | 140.25 | 134.38 | 1.25M |
| March 10, 2026 | 130 | 135.19 | 135.19 | 138.43 | 129.52 | 2.42M |
| March 09, 2026 | 136.62 | 133.94 | 133.94 | 137.26 | 132.61 | 1.45M |
| March 06, 2026 | 137.72 | 138.76 | 138.76 | 139.26 | 135.07 | 979,800 |
| March 05, 2026 | 136.15 | 140.25 | 140.25 | 140.4 | 136.01 | 530,413 |
| March 04, 2026 | 138.62 | 136.35 | 136.35 | 138.96 | 134.67 | 503,026 |
| March 03, 2026 | 133.18 | 138.08 | 138.08 | 139.62 | 130.25 | 614,263 |
| March 02, 2026 | 132.88 | 134.92 | 134.92 | 135.45 | 131.78 | 549,000 |
| February 27, 2026 | 137.51 | 135.81 | 135.81 | 138.45 | 132 | 921,834 |
| February 26, 2026 | 138.49 | 140.26 | 140.26 | 140.38 | 136.14 | 789,400 |
| February 25, 2026 | 141.64 | 137.32 | 137.32 | 142.54 | 137.25 | 706,000 |
| February 24, 2026 | 140.61 | 141.84 | 141.84 | 143.2 | 140 | 774,415 |
| February 23, 2026 | 140.63 | 140.48 | 140.48 | 142 | 135.46 | 771,600 |
| February 20, 2026 | 143.25 | 142.83 | 0 | 145.6 | 140.95 | 1.82M |
| February 19, 2026 | 142.4 | 143.26 | 0 | 143.5 | 140 | 587,027 |
| February 18, 2026 | 137 | 141.99 | 0 | 142.69 | 136.26 | 794,200 |
| February 17, 2026 | 134.93 | 137.75 | 0 | 138.06 | 134.03 | 549,700 |
| February 13, 2026 | 137.02 | 134.32 | 0 | 138.02 | 134 | 737,600 |
| February 12, 2026 | 139.82 | 136.93 | 0 | 143 | 136.29 | 546,700 |
| February 11, 2026 | 143.11 | 139.95 | 0 | 144 | 138.34 | 557,800 |
| February 10, 2026 | 141.75 | 143.01 | 0 | 145.89 | 139.1 | 805,200 |
| February 09, 2026 | 137.85 | 141.12 | 0 | 141.88 | 135.99 | 733,782 |
| February 06, 2026 | 136.33 | 138.64 | 0 | 139.97 | 136.33 | 1.3M |
| February 05, 2026 | 135.41 | 136.61 | 0 | 136.83 | 131.25 | 1.16M |
| February 04, 2026 | 129 | 135.79 | 0 | 136 | 128.51 | 893,730 |
| February 03, 2026 | 130 | 128.35 | 0 | 132.59 | 126.16 | 867,925 |
| February 02, 2026 | 133.07 | 130.5 | 0 | 133.4 | 130.18 | 704,736 |
| January 30, 2026 | 131.81 | 133.07 | 0 | 133.19 | 130.51 | 681,953 |
| January 29, 2026 | 133.33 | 131.47 | 0 | 134.49 | 130.42 | 789,244 |
| January 28, 2026 | 133 | 132.97 | 0 | 135.83 | 132.31 | 814,864 |
| January 27, 2026 | 137.29 | 133.5 | 0 | 137.31 | 132.89 | 820,847 |
| January 26, 2026 | 138 | 137.36 | 0 | 139.4 | 136.21 | 623,360 |
| January 23, 2026 | 141.09 | 138.21 | 0 | 141.99 | 137.61 | 538,000 |
| January 22, 2026 | 140.49 | 141.67 | 0 | 143 | 140.16 | 646,049 |
| January 21, 2026 | 141.61 | 139.85 | 0 | 144.94 | 138.25 | 792,700 |
| January 20, 2026 | 140.28 | 140.6 | 0 | 141.01 | 137.22 | 950,843 |
| January 16, 2026 | 138 | 141.55 | 0 | 141.75 | 136.94 | 722,042 |
| January 15, 2026 | 138.5 | 139.17 | 0 | 144.99 | 136.55 | 1.5M |
| January 14, 2026 | 140.62 | 142.61 | 0 | 144.01 | 138.91 | 694,400 |
| January 13, 2026 | 144.22 | 141.6 | 0 | 147.5 | 140.79 | 899,624 |
| January 12, 2026 | 136.99 | 141 | 0 | 141.25 | 135.72 | 1.03M |
| January 09, 2026 | 137.85 | 137.79 | 0 | 139.32 | 136.3 | 772,300 |
| January 08, 2026 | 133.4 | 137.39 | 0 | 139.1 | 133.4 | 875,523 |
| January 07, 2026 | 136.09 | 134.35 | 0 | 136.98 | 132.61 | 903,600 |
| January 06, 2026 | 133.23 | 136.61 | 0 | 137.28 | 133.23 | 955,239 |
| January 05, 2026 | 133.34 | 134.35 | 0 | 135.34 | 132.52 | 1.21M |
| January 02, 2026 | 132.67 | 133.96 | 0 | 135.95 | 129.41 | 1.17M |
| December 31, 2025 | 133.68 | 132.8 | 0 | 134.99 | 132.59 | 768,515 |
| December 30, 2025 | 135.25 | 133.11 | 0 | 136.98 | 133.1 | 2.18M |
| December 29, 2025 | 140.43 | 137.04 | 0 | 140.92 | 135.97 | 1.13M |
| December 26, 2025 | 139.7 | 140.25 | 0 | 140.32 | 137.43 | 1.15M |
| December 24, 2025 | 142.7 | 139.66 | 0 | 143.23 | 139.31 | 622,500 |
| December 23, 2025 | 146.01 | 142.46 | 0 | 147.1 | 142.01 | 1.11M |
| December 22, 2025 | 152.99 | 147.43 | 0 | 154.5 | 147.01 | 1.12M |
| December 19, 2025 | 153.85 | 153.53 | 0 | 154.99 | 151.05 | 1.46M |
| December 18, 2025 | 157.12 | 154.28 | 0 | 157.56 | 151.5 | 785,529 |
| December 17, 2025 | 158.2 | 156.44 | 0 | 159.85 | 154.02 | 888,906 |
| December 16, 2025 | 159.75 | 158.14 | 0 | 160.16 | 155.45 | 1.15M |