MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
8.49
-0.11 (-1.28%)
At close: Mar 27, 2026, 4:00 PM EDT
8.89
+0.40 (4.75%)
After-hours: Mar 27, 2026, 7:00 PM EDT
MNTN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.46 | 8.59 | 8.25 | 8.49 | 8.49 | -1.28% | 529,259 |
| Mar 26, 2026 | 8.52 | 8.94 | 8.47 | 8.60 | 8.60 | -0.12% | 447,862 |
| Mar 25, 2026 | 8.90 | 8.99 | 8.48 | 8.61 | 8.61 | -2.27% | 630,708 |
| Mar 24, 2026 | 9.00 | 9.03 | 8.72 | 8.81 | 8.81 | -3.19% | 659,970 |
| Mar 23, 2026 | 9.13 | 9.26 | 8.86 | 9.10 | 9.10 | 1.00% | 800,554 |
| Mar 20, 2026 | 9.05 | 9.09 | 8.59 | 9.01 | 9.01 | -1.21% | 1,061,153 |
| Mar 19, 2026 | 9.35 | 9.51 | 9.00 | 9.12 | 9.12 | -2.56% | 834,222 |
| Mar 18, 2026 | 9.71 | 9.71 | 9.23 | 9.36 | 9.36 | -4.29% | 980,101 |
| Mar 17, 2026 | 9.85 | 10.25 | 9.66 | 9.78 | 9.78 | -0.41% | 621,141 |
| Mar 16, 2026 | 9.63 | 9.93 | 9.58 | 9.82 | 9.82 | 2.61% | 474,544 |
| Mar 13, 2026 | 9.93 | 10.16 | 9.42 | 9.57 | 9.57 | -2.45% | 483,198 |
| Mar 12, 2026 | 10.42 | 10.67 | 9.78 | 9.81 | 9.81 | -6.39% | 681,177 |
| Mar 11, 2026 | 10.13 | 10.76 | 10.09 | 10.48 | 10.48 | 3.66% | 1,417,717 |
| Mar 10, 2026 | 10.22 | 10.32 | 9.89 | 10.11 | 10.11 | -0.69% | 855,884 |
| Mar 9, 2026 | 10.53 | 10.76 | 10.10 | 10.18 | 10.18 | -3.69% | 717,014 |
| Mar 6, 2026 | 10.64 | 10.88 | 10.31 | 10.57 | 10.57 | -1.58% | 374,156 |
| Mar 5, 2026 | 9.94 | 10.79 | 9.89 | 10.74 | 10.74 | 8.16% | 762,425 |
| Mar 4, 2026 | 9.48 | 10.05 | 9.45 | 9.93 | 9.93 | 4.31% | 687,638 |
| Mar 3, 2026 | 9.44 | 9.65 | 9.09 | 9.52 | 9.52 | -2.06% | 509,730 |
| Mar 2, 2026 | 9.53 | 9.79 | 9.33 | 9.72 | 9.72 | -0.41% | 648,888 |
| Feb 27, 2026 | 10.01 | 10.01 | 9.55 | 9.76 | 9.76 | -3.56% | 506,502 |
| Feb 26, 2026 | 9.71 | 10.35 | 9.54 | 10.12 | 10.12 | 4.87% | 1,273,123 |
| Feb 25, 2026 | 9.58 | 9.86 | 9.25 | 9.65 | 9.65 | 0.42% | 978,474 |
| Feb 24, 2026 | 9.49 | 9.70 | 9.15 | 9.61 | 9.61 | 1.48% | 1,076,482 |
| Feb 23, 2026 | 9.92 | 9.93 | 9.45 | 9.47 | 9.47 | -5.30% | 913,253 |
| Feb 20, 2026 | 10.10 | 10.38 | 9.92 | 10.00 | 10.00 | -2.34% | 647,093 |
| Feb 19, 2026 | 10.37 | 10.55 | 10.18 | 10.24 | 10.24 | -1.92% | 567,624 |
| Feb 18, 2026 | 10.20 | 10.87 | 10.02 | 10.44 | 10.44 | 0.48% | 726,120 |
| Feb 17, 2026 | 10.21 | 10.83 | 9.97 | 10.39 | 10.39 | 1.17% | 732,525 |
| Feb 13, 2026 | 11.00 | 11.12 | 10.27 | 10.27 | 10.27 | -6.21% | 1,375,176 |
| Feb 12, 2026 | 11.24 | 11.37 | 10.06 | 10.95 | 10.95 | -1.79% | 3,076,636 |
| Feb 11, 2026 | 11.50 | 11.75 | 10.27 | 11.15 | 11.15 | 37.15% | 9,289,260 |
| Feb 10, 2026 | 8.32 | 8.44 | 7.99 | 8.13 | 8.13 | -1.09% | 690,270 |
| Feb 9, 2026 | 8.44 | 8.50 | 7.87 | 8.22 | 8.22 | 2.24% | 795,796 |
| Feb 6, 2026 | 7.90 | 8.19 | 7.71 | 8.04 | 8.04 | 2.03% | 875,107 |
| Feb 5, 2026 | 8.02 | 8.23 | 7.75 | 7.88 | 7.88 | -3.67% | 894,914 |
| Feb 4, 2026 | 8.43 | 8.69 | 8.14 | 8.18 | 8.18 | -4.88% | 784,532 |
| Feb 3, 2026 | 9.18 | 9.28 | 8.41 | 8.60 | 8.60 | -8.12% | 1,138,868 |
| Feb 2, 2026 | 9.18 | 9.74 | 9.10 | 9.36 | 9.36 | 1.74% | 644,821 |
| Jan 30, 2026 | 9.55 | 9.78 | 9.14 | 9.20 | 9.20 | -3.66% | 412,495 |
| Jan 29, 2026 | 9.71 | 9.88 | 9.50 | 9.55 | 9.55 | -2.25% | 489,182 |
| Jan 28, 2026 | 9.99 | 10.32 | 9.63 | 9.77 | 9.77 | -1.31% | 477,716 |
| Jan 27, 2026 | 10.14 | 10.26 | 9.80 | 9.90 | 9.90 | -3.13% | 512,229 |
| Jan 26, 2026 | 10.10 | 10.33 | 9.92 | 10.22 | 10.22 | 1.69% | 574,428 |
| Jan 23, 2026 | 10.30 | 10.39 | 9.98 | 10.05 | 10.05 | -2.90% | 379,665 |
| Jan 22, 2026 | 10.28 | 10.55 | 10.17 | 10.35 | 10.35 | 3.50% | 561,326 |
| Jan 21, 2026 | 10.33 | 10.39 | 9.92 | 10.00 | 10.00 | -2.25% | 541,869 |
| Jan 20, 2026 | 10.90 | 10.94 | 10.14 | 10.23 | 10.23 | -8.33% | 981,237 |
| Jan 16, 2026 | 11.12 | 11.35 | 10.90 | 11.16 | 11.16 | -0.18% | 472,722 |
| Jan 15, 2026 | 11.72 | 11.72 | 11.15 | 11.18 | 11.18 | -4.44% | 650,807 |