MTN
Vail Resorts (MTN)
NYSE
$150.56-$0.91 (-0.60%)
Price as of Jul 13, 2026 7:41 PM EDT
  • $5.4B
    Market Cap
  • -1.68%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +15.40%
    Low Price$129.93
    High Price$151.47
  • 3 Months
    +18.17%
    Low Price$119.02
    High Price$151.47
  • 1 Year
    -1.68%
    Low Price$119.02
    High Price$164.79
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
151.62
154.00
149.56
151.47
+0.89%
631,877
07/10/2026
148.00
154.50
147.09
150.14
+1.80%
1,154,316
07/09/2026
142.47
147.82
142.00
147.49
+2.69%
559,689
07/08/2026
141.88
144.61
140.09
143.63
+0.33%
1,130,747
07/07/2026
142.50
145.50
142.50
143.16
+0.73%
634,829
07/06/2026
140.17
142.31
138.30
142.12
+1.02%
677,852
07/02/2026
136.83
140.79
136.34
140.68
+3.18%
597,541
07/01/2026
136.00
138.72
134.43
136.35
+0.15%
501,852
06/30/2026
133.91
136.66
131.28
136.15
+0.70%
610,773
06/29/2026
138.05
138.69
134.29
135.20
-1.99%
696,582
06/26/2026
132.41
139.72
131.59
137.94
+3.45%
725,126
06/25/2026
141.68
141.82
132.00
133.34
-6.11%
1,048,267
06/25/2026
$2.22 Dividend
06/24/2026
140.80
144.55
140.68
142.02
+1.30%
880,932
06/23/2026
139.01
141.29
137.90
140.20
+0.51%
630,836
06/22/2026
141.29
144.64
139.32
139.49
-2.15%
912,224
06/18/2026
129.17
145.82
128.99
142.55
+11.43%
2,518,134
06/17/2026
133.30
134.90
127.77
127.93
-4.94%
923,344
06/16/2026
132.46
135.32
132.29
134.58
+1.70%
802,612
06/15/2026
131.44
134.13
131.41
132.33
+0.82%
448,326
06/12/2026
134.40
135.47
131.16
131.26
-2.22%
613,464
06/11/2026
134.29
136.75
131.66
134.24
+0.33%
799,007
06/10/2026
129.66
134.76
128.43
133.80
+3.53%
1,101,769
06/09/2026
129.30
132.85
123.78
129.24
-4.34%
2,372,300
06/08/2026
133.19
137.35
133.01
135.10
+1.36%
1,464,737
06/08/2026
$8.81 Earnings
06/05/2026
133.05
135.75
132.15
133.29
+0.72%
801,665
06/04/2026
133.91
135.02
131.41
132.33
+0.39%
537,560
06/03/2026
131.98
135.52
130.95
131.82
-1.30%
496,790
06/02/2026
130.07
135.30
128.86
133.56
+1.55%
520,936
06/01/2026
131.81
134.32
130.72
131.52
-0.01%
770,556
05/29/2026
131.94
134.85
130.75
131.54
-0.31%
879,843
05/28/2026
128.40
132.24
127.27
131.96
+2.15%
639,444
05/27/2026
125.49
129.57
125.01
129.18
+3.58%
881,761
05/26/2026
125.58
126.32
124.09
124.72
-0.74%
732,239
05/22/2026
124.58
127.83
124.53
125.66
+0.58%
574,210
05/21/2026
122.83
126.05
120.93
124.93
+0.29%
430,315
05/20/2026
121.78
124.58
119.79
124.56
+2.35%
526,069
05/19/2026
122.19
123.30
119.95
121.71
-0.09%
438,525
05/18/2026
119.96
122.65
119.63
121.82
+1.78%
630,434
05/15/2026
119.83
120.75
118.20
119.69
+0.11%
569,527
05/14/2026
119.34
120.97
118.44
119.56
+0.87%
593,117
05/13/2026
121.37
123.18
118.05
118.53
-3.04%
1,084,149
05/12/2026
122.63
123.25
120.79
122.24
+0.36%
591,477
05/11/2026
123.08
124.77
120.80
121.80
-1.37%
808,074
05/08/2026
123.76
125.15
122.00
123.49
+0.13%
827,740
05/07/2026
123.80
125.05
122.79
123.33
-0.84%
613,230
05/06/2026
122.15
125.24
122.03
124.38
+2.78%
602,891
05/05/2026
121.90
122.79
119.93
121.01
-0.32%
500,624
05/04/2026
122.73
122.83
118.90
121.40
-2.03%
617,533
05/01/2026
125.29
126.39
123.41
123.92
-1.04%
670,926
04/30/2026
119.07
125.71
119.07
125.22
+4.11%
875,649
04/29/2026
124.18
124.32
118.50
120.28
-3.55%
1,040,644
04/28/2026
119.74
124.81
118.45
124.70
+5.10%
1,047,271
04/27/2026
117.39
120.76
116.69
118.66
+1.25%
1,022,762
04/24/2026
120.61
121.68
117.09
117.19
-3.68%
1,281,086
04/23/2026
125.79
127.29
119.79
121.67
-5.05%
1,485,719
04/22/2026
131.45
134.18
127.45
128.14
-1.91%
643,289
04/21/2026
131.04
133.07
129.06
130.64
-0.28%
784,822
04/20/2026
130.19
132.10
128.46
131.00
-0.13%
1,990,872
04/17/2026
126.64
131.99
126.07
131.17
+3.02%
568,048
04/16/2026
126.14
128.33
125.56
127.32
+0.84%
467,163
04/15/2026
127.42
127.94
124.42
126.26
-0.69%
659,013
04/14/2026
128.00
129.16
123.94
127.13
-0.81%
860,639
04/13/2026
125.52
128.55
124.51
128.18
+1.81%
572,263
04/10/2026
127.58
128.00
125.37
125.90
-1.31%
535,785
04/09/2026
128.02
130.62
126.21
127.58
+0.05%
613,210
04/08/2026
130.95
132.48
127.46
127.51
-0.16%
834,710
04/07/2026
126.98
128.77
125.14
127.71
+0.06%
528,378
04/06/2026
128.41
129.09
126.35
127.63
-1.14%
405,763
04/02/2026
126.14
129.55
123.48
129.11
+2.29%
553,236
04/01/2026
126.45
127.36
123.87
126.22
-0.10%
668,396
03/31/2026
125.14
129.12
123.14
126.35
+3.46%
627,552
03/30/2026
124.89
125.42
121.91
122.12
-1.94%
948,383
03/27/2026
127.69
128.00
123.22
124.54
-2.80%
980,178
03/26/2026
127.51
131.63
127.39
128.13
+0.22%
607,103
03/26/2026
$2.22 Dividend
03/25/2026
126.04
128.04
124.95
127.84
+1.58%
644,707
03/24/2026
124.88
126.05
123.58
125.86
-0.08%
1,092,922
03/23/2026
130.74
132.31
125.85
125.96
-0.84%
1,057,219
03/20/2026
131.53
132.06
127.03
127.03
-3.32%
1,877,951
03/19/2026
131.35
133.27
129.19
131.39
-0.29%
905,504
03/18/2026
138.36
140.05
131.68
131.77
-5.73%
1,171,289
03/17/2026
134.12
139.85
133.20
139.78
+9.02%
1,445,630
03/16/2026
128.50
130.04
126.42
128.21
+0.53%
1,151,027
03/13/2026
132.58
133.19
126.90
127.53
-2.64%
743,275
03/12/2026
133.30
136.38
130.03
130.99
-2.32%
930,991
03/11/2026
130.85
135.77
130.09
134.10
+2.47%
1,251,347
03/10/2026
125.85
134.01
125.39
130.87
+0.93%
2,426,922
03/09/2026
132.26
132.88
128.37
129.66
-3.47%
1,490,311
03/09/2026
$5.87 Earnings
03/06/2026
133.32
134.81
130.76
134.33
-1.06%
979,796
03/05/2026
131.80
135.92
131.67
135.77
+2.86%
530,413
03/04/2026
134.07
134.74
130.37
131.99
-1.25%
503,032
03/03/2026
127.93
135.23
126.09
133.67
+2.34%
700,146
03/02/2026
128.64
131.12
127.57
130.61
-0.66%
548,975
02/27/2026
133.12
134.03
127.78
131.47
-3.17%
921,834
02/26/2026
134.07
135.90
131.79
135.78
+2.14%
789,389
02/25/2026
137.12
137.99
132.87
132.93
-3.19%
705,967
02/24/2026
136.12
138.63
135.53
137.31
+0.97%
774,415