MTN
Vail Resorts (MTN)
NYSE
$142.46+$0.79 (+0.56%)
Price as of Jun 23, 2026 1:21 PM EDT
  • $5.0B
    Market Cap
  • -4.87%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +11.01%
    Low Price$126.67
    High Price$144.78
  • 3 Months
    +9.81%
    Low Price$119.02
    High Price$144.78
  • 1 Year
    -4.87%
    Low Price$119.02
    High Price$169.63
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
143.50
146.90
141.50
141.67
-2.15%
912,224
06/18/2026
131.19
148.10
131.01
144.78
+11.43%
2,518,134
06/17/2026
135.38
137.01
129.77
129.93
-4.94%
923,344
06/16/2026
134.53
137.44
134.36
136.68
+1.70%
802,612
06/15/2026
133.49
136.23
133.46
134.40
+0.82%
448,326
06/12/2026
136.50
137.59
133.21
133.31
-2.22%
613,464
06/11/2026
136.39
138.89
133.72
136.34
+0.33%
799,007
06/10/2026
131.69
136.87
130.44
135.89
+3.53%
1,101,769
06/09/2026
131.32
134.93
125.71
131.26
-4.34%
2,372,300
06/08/2026
135.27
139.50
135.09
137.21
+1.36%
1,464,737
06/08/2026
$8.81 Earnings
06/05/2026
135.13
137.87
134.22
135.37
+0.72%
801,665
06/04/2026
136.00
137.13
133.46
134.40
+0.39%
537,560
06/03/2026
134.04
137.64
133.00
133.88
-1.30%
496,790
06/02/2026
132.10
137.41
130.88
135.65
+1.55%
520,936
06/01/2026
133.87
136.42
132.76
133.58
-0.01%
770,556
05/29/2026
134.00
136.96
132.79
133.60
-0.31%
879,843
05/28/2026
130.41
134.31
129.26
134.02
+2.15%
639,444
05/27/2026
127.45
131.60
126.96
131.20
+3.58%
881,761
05/26/2026
127.54
128.29
126.03
126.67
-0.74%
732,239
05/22/2026
126.53
129.83
126.48
127.62
+0.58%
574,210
05/21/2026
124.75
128.02
122.82
126.88
+0.29%
430,315
05/20/2026
123.68
126.53
121.67
126.51
+2.35%
526,069
05/19/2026
124.10
125.23
121.82
123.61
-0.09%
438,525
05/18/2026
121.84
124.57
121.50
123.72
+1.78%
630,434
05/15/2026
121.70
122.64
120.05
121.56
+0.11%
569,527
05/14/2026
121.21
122.87
120.29
121.43
+0.87%
593,117
05/13/2026
123.27
125.11
119.90
120.38
-3.04%
1,084,149
05/12/2026
124.55
125.18
122.68
124.15
+0.36%
591,477
05/11/2026
125.00
126.73
122.69
123.70
-1.37%
808,074
05/08/2026
125.69
127.11
123.91
125.42
+0.13%
827,740
05/07/2026
125.74
127.01
124.71
125.26
-0.84%
613,230
05/06/2026
124.06
127.20
123.94
126.32
+2.78%
602,891
05/05/2026
123.81
124.71
121.80
122.90
-0.32%
500,624
05/04/2026
124.65
124.75
120.76
123.30
-2.03%
617,533
05/01/2026
127.25
128.37
125.34
125.86
-1.04%
670,926
04/30/2026
120.93
127.67
120.93
127.18
+4.11%
875,649
04/29/2026
126.12
126.26
120.35
122.16
-3.55%
1,040,644
04/28/2026
121.61
126.76
120.31
126.65
+5.10%
1,047,271
04/27/2026
119.22
122.65
118.51
120.51
+1.25%
1,022,762
04/24/2026
122.50
123.58
118.92
119.02
-3.68%
1,281,086
04/23/2026
127.76
129.28
121.67
123.57
-5.05%
1,485,719
04/22/2026
133.50
136.28
129.44
130.14
-1.91%
643,289
04/21/2026
133.09
135.16
131.08
132.68
-0.28%
784,822
04/20/2026
132.22
134.17
130.47
133.05
-0.13%
1,990,872
04/17/2026
128.62
134.05
128.04
133.22
+3.02%
568,048
04/16/2026
128.11
130.34
127.52
129.31
+0.84%
467,163
04/15/2026
129.41
129.94
126.36
128.23
-0.69%
659,013
04/14/2026
130.00
131.18
125.88
129.12
-0.81%
860,639
04/13/2026
127.48
130.56
126.46
130.18
+1.81%
572,263
04/10/2026
129.57
130.00
127.33
127.87
-1.31%
535,785
04/09/2026
130.02
132.66
128.18
129.57
+0.05%
613,210
04/08/2026
133.00
134.55
129.45
129.50
-0.16%
834,710
04/07/2026
128.96
130.78
127.10
129.71
+0.06%
528,378
04/06/2026
130.42
131.11
128.33
129.63
-1.14%
405,763
04/02/2026
128.11
131.58
125.41
131.13
+2.29%
553,236
04/01/2026
128.43
129.36
125.81
128.19
-0.10%
668,396
03/31/2026
127.10
131.14
125.06
128.32
+3.46%
627,552
03/30/2026
126.84
127.38
123.82
124.03
-1.94%
948,383
03/27/2026
129.69
130.00
125.15
126.49
-2.80%
980,178
03/26/2026
129.50
133.69
129.38
130.13
+0.22%
607,103
03/26/2026
$2.22 Dividend
03/25/2026
128.01
130.05
126.90
129.84
+1.58%
644,707
03/24/2026
126.83
128.02
125.51
127.82
-0.08%
1,092,922
03/23/2026
132.78
134.38
127.81
127.93
-0.84%
1,057,219
03/20/2026
133.59
134.13
129.01
129.01
-3.32%
1,877,951
03/19/2026
133.40
135.36
131.21
133.45
-0.29%
905,504
03/18/2026
140.53
142.24
133.73
133.83
-5.73%
1,171,289
03/17/2026
136.22
142.03
135.29
141.96
+9.02%
1,445,630
03/16/2026
130.51
132.07
128.39
130.21
+0.53%
1,151,027
03/13/2026
134.65
135.28
128.88
129.53
-2.64%
743,275
03/12/2026
135.39
138.51
132.06
133.04
-2.32%
930,991
03/11/2026
132.90
137.89
132.12
136.20
+2.47%
1,251,347
03/10/2026
127.81
136.10
127.35
132.92
+0.93%
2,426,922
03/09/2026
134.32
134.96
130.38
131.69
-3.47%
1,490,311
03/09/2026
$5.87 Earnings
03/06/2026
135.40
136.92
132.80
136.43
-1.06%
979,796
03/05/2026
133.86
138.04
133.72
137.89
+2.86%
530,413
03/04/2026
136.16
136.85
132.41
134.06
-1.25%
503,032
03/03/2026
129.93
137.34
128.06
135.76
+2.34%
700,146
03/02/2026
130.65
133.17
129.56
132.65
-0.66%
548,975
02/27/2026
135.20
136.12
129.78
133.53
-3.17%
921,834
02/26/2026
136.16
138.02
133.85
137.90
+2.14%
789,389
02/25/2026
139.26
140.14
134.94
135.01
-3.19%
705,967
02/24/2026
138.25
140.79
137.65
139.46
+0.97%
774,415
02/23/2026
138.27
139.61
133.18
138.12
-1.65%
771,556
02/20/2026
140.84
143.15
138.58
140.43
-0.30%
1,816,184
02/19/2026
140.01
141.09
137.65
140.85
+0.89%
587,027
02/18/2026
134.70
140.29
133.97
139.60
+3.08%
794,166
02/17/2026
132.66
135.73
131.78
135.43
+2.55%
549,677
02/13/2026
134.72
135.70
131.75
132.06
-1.91%
737,599
02/12/2026
137.47
140.60
134.00
134.63
-2.16%
546,698
02/11/2026
140.70
141.58
136.01
137.60
-2.14%
557,780
02/10/2026
139.37
143.44
136.76
140.61
+1.34%
805,173
02/09/2026
135.53
139.49
133.70
138.75
+1.79%
733,782
02/06/2026
134.04
137.62
134.04
136.31
+1.49%
1,298,162
02/05/2026
133.13
134.53
129.04
134.31
+0.60%
1,157,691
02/04/2026
126.83
133.71
126.35
133.51
+5.80%
893,730
02/03/2026
127.81
130.36
124.03
126.19
-1.65%
867,925
02/02/2026
130.83
131.16
127.99
128.31
-1.93%
704,736