MTN
Vail Resorts (MTN)
NYSE
$141.03-$0.13 (-0.09%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $5.0B
    Market Cap
  • -4.29%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +3.57%
    Low Price$130.33
    High Price$141.29
  • 3 Months
    +0.34%
    Low Price$130.33
    High Price$160.01
  • 1 Year
    -4.29%
    Low Price$117.19
    High Price$154.06
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
140.00
143.01
138.83
141.16
+1.56%
845,575
10/01/2026
138.51
139.59
136.71
138.99
+1.32%
714,656
09/30/2026
144.24
144.24
136.68
137.18
-2.91%
1,333,248
09/29/2026
138.42
142.10
132.59
141.29
+2.32%
2,285,812
09/28/2026
135.83
138.84
135.00
138.09
+1.45%
1,632,262
09/28/2026
-$5.34 Earnings
09/25/2026
138.66
139.50
135.19
136.11
-1.24%
1,369,654
09/24/2026
140.41
141.49
137.62
137.82
-1.59%
1,125,350
09/23/2026
139.17
141.50
137.76
140.05
+0.77%
966,633
09/22/2026
141.50
142.72
138.41
138.98
-1.03%
931,013
09/21/2026
138.82
142.35
138.82
140.43
+0.45%
908,161
09/18/2026
138.12
140.49
137.00
139.80
+1.48%
1,690,700
09/17/2026
142.86
142.86
137.76
137.76
-1.68%
977,652
09/16/2026
138.38
142.06
138.16
140.12
+1.48%
835,563
09/15/2026
140.05
141.04
137.64
138.07
-1.74%
600,892
09/14/2026
140.14
141.06
135.64
140.51
+0.30%
1,042,884
09/11/2026
134.00
141.32
134.00
140.09
+5.07%
1,630,542
09/10/2026
129.77
134.77
129.01
133.33
+2.30%
932,676
09/09/2026
132.88
132.92
129.28
130.33
-2.00%
673,161
09/08/2026
135.70
137.40
132.25
132.99
-1.46%
797,541
09/04/2026
135.95
136.56
134.70
134.96
-0.81%
443,117
09/03/2026
136.59
137.92
133.94
136.06
-0.18%
575,517
09/02/2026
133.29
137.70
132.76
136.30
+2.95%
499,685
09/01/2026
136.02
137.57
131.75
132.39
-3.30%
724,508
08/31/2026
140.67
142.00
136.53
136.91
-3.54%
615,060
08/28/2026
145.51
145.54
141.92
141.93
-1.85%
482,415
08/27/2026
146.67
147.84
144.19
144.61
-2.76%
531,484
08/26/2026
147.31
149.40
145.92
148.72
+0.60%
459,191
08/25/2026
149.14
150.77
146.91
147.84
-1.44%
386,865
08/24/2026
153.09
154.27
150.00
150.00
-1.84%
514,371
08/21/2026
152.47
154.58
151.50
152.81
+1.72%
619,288
08/20/2026
152.99
153.99
149.94
150.22
-1.85%
436,005
08/19/2026
150.00
153.89
149.75
153.05
+2.18%
448,998
08/18/2026
147.86
150.62
147.00
149.78
+2.17%
775,760
08/17/2026
146.38
148.15
143.02
146.60
-1.15%
555,131
08/14/2026
145.68
149.05
145.16
148.30
+1.98%
371,901
08/13/2026
140.07
147.87
140.07
145.42
-1.98%
676,724
08/12/2026
147.50
148.68
146.25
148.36
+0.47%
330,378
08/11/2026
145.70
149.08
145.70
147.66
+0.96%
498,059
08/10/2026
147.78
148.50
145.80
146.26
-1.73%
428,434
08/07/2026
147.13
149.45
147.00
148.83
+1.45%
268,494
08/06/2026
151.54
151.95
145.50
146.71
-3.01%
464,873
08/05/2026
149.82
151.59
148.76
151.26
+1.12%
267,964
08/04/2026
148.15
150.50
147.78
149.59
+0.24%
571,032
08/03/2026
151.06
153.62
148.82
149.23
-0.10%
471,415
07/31/2026
152.80
152.80
149.11
149.38
-2.25%
500,420
07/30/2026
157.34
158.18
151.29
152.82
-4.49%
842,273
07/29/2026
156.28
160.49
156.27
160.01
+1.87%
673,503
07/28/2026
149.88
157.21
148.29
157.08
+5.93%
1,413,018
07/27/2026
147.24
151.85
146.75
148.28
+1.76%
906,008
07/24/2026
144.84
148.93
144.25
145.72
+1.15%
1,012,628
07/23/2026
143.49
144.34
141.43
144.06
-0.60%
522,022
07/22/2026
148.00
148.40
144.27
144.93
-1.68%
518,747
07/21/2026
144.92
148.67
143.46
147.41
+0.91%
607,815
07/20/2026
148.95
149.00
145.14
146.08
-1.20%
636,861
07/17/2026
150.01
152.99
147.49
147.86
-0.85%
558,842
07/16/2026
149.61
151.76
148.00
149.13
+0.74%
1,005,517
07/15/2026
148.50
150.90
147.01
148.03
+0.26%
550,673
07/14/2026
151.31
152.07
143.01
147.64
-2.53%
832,433
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