MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
19.75
-0.02 (-0.10%)
At close: Sep 12, 2025, 4:00 PM EDT
19.76
+0.01 (0.05%)
After-hours: Sep 12, 2025, 7:49 PM EDT
MNTN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.73 | 20.15 | 19.52 | 19.75 | 19.75 | -0.10% | 605,276 |
| Sep 11, 2025 | 19.35 | 20.01 | 19.32 | 19.77 | 19.77 | 2.22% | 618,872 |
| Sep 10, 2025 | 20.42 | 20.57 | 19.27 | 19.34 | 19.34 | -3.01% | 666,882 |
| Sep 9, 2025 | 19.96 | 19.97 | 19.33 | 19.94 | 19.94 | -0.25% | 438,665 |
| Sep 8, 2025 | 20.04 | 20.19 | 19.16 | 19.99 | 19.99 | -0.15% | 707,117 |
| Sep 5, 2025 | 20.68 | 21.04 | 19.78 | 20.02 | 20.02 | -2.44% | 804,961 |
| Sep 4, 2025 | 21.00 | 21.30 | 19.66 | 20.52 | 20.52 | -1.77% | 501,321 |
| Sep 3, 2025 | 19.83 | 21.70 | 19.83 | 20.89 | 20.89 | 4.55% | 693,648 |
| Sep 2, 2025 | 20.45 | 20.45 | 19.25 | 19.98 | 19.98 | -2.11% | 640,123 |
| Aug 29, 2025 | 20.40 | 20.72 | 19.95 | 20.41 | 20.41 | 0.05% | 733,526 |
| Aug 28, 2025 | 21.01 | 21.13 | 20.33 | 20.40 | 20.40 | -2.76% | 316,414 |
| Aug 27, 2025 | 20.76 | 21.07 | 20.50 | 20.98 | 20.98 | 1.06% | 550,724 |
| Aug 26, 2025 | 21.32 | 21.48 | 20.33 | 20.76 | 20.76 | -1.75% | 980,472 |
| Aug 25, 2025 | 22.52 | 22.90 | 20.84 | 21.13 | 21.13 | -8.13% | 796,768 |
| Aug 22, 2025 | 22.27 | 23.25 | 22.27 | 23.00 | 23.00 | 3.23% | 618,576 |
| Aug 21, 2025 | 22.48 | 22.84 | 22.03 | 22.28 | 22.28 | -0.98% | 216,601 |
| Aug 20, 2025 | 22.10 | 22.65 | 21.76 | 22.50 | 22.50 | 1.81% | 439,017 |
| Aug 19, 2025 | 22.68 | 23.20 | 21.86 | 22.10 | 22.10 | -3.28% | 630,730 |
| Aug 18, 2025 | 21.23 | 22.92 | 21.23 | 22.85 | 22.85 | 6.78% | 717,358 |
| Aug 15, 2025 | 22.05 | 22.23 | 20.89 | 21.40 | 21.40 | -2.64% | 882,597 |
| Aug 14, 2025 | 22.55 | 22.99 | 21.70 | 21.98 | 21.98 | -4.77% | 654,500 |
| Aug 13, 2025 | 23.02 | 23.44 | 22.05 | 23.08 | 23.08 | 0.44% | 610,905 |
| Aug 12, 2025 | 22.50 | 23.14 | 22.05 | 22.98 | 22.98 | 1.59% | 635,622 |
| Aug 11, 2025 | 23.40 | 23.86 | 22.24 | 22.62 | 22.62 | 3.62% | 770,103 |
| Aug 8, 2025 | 24.99 | 25.71 | 21.80 | 21.83 | 21.83 | -12.61% | 1,473,311 |
| Aug 7, 2025 | 26.39 | 27.49 | 24.94 | 24.98 | 24.98 | -3.37% | 1,028,184 |
| Aug 6, 2025 | 32.00 | 32.00 | 25.50 | 25.85 | 25.85 | -17.86% | 2,837,336 |
| Aug 5, 2025 | 29.77 | 31.82 | 28.86 | 31.47 | 31.47 | 7.70% | 1,595,762 |
| Aug 4, 2025 | 27.52 | 30.08 | 27.32 | 29.22 | 29.22 | 5.41% | 439,328 |
| Aug 1, 2025 | 27.50 | 28.16 | 26.27 | 27.72 | 27.72 | -1.56% | 377,278 |
| Jul 31, 2025 | 29.12 | 29.23 | 27.75 | 28.16 | 28.16 | -3.46% | 372,144 |
| Jul 30, 2025 | 27.20 | 29.95 | 27.20 | 29.17 | 29.17 | 7.16% | 892,005 |
| Jul 29, 2025 | 28.24 | 28.77 | 26.51 | 27.22 | 27.22 | -2.79% | 401,903 |
| Jul 28, 2025 | 28.63 | 30.30 | 27.86 | 28.00 | 28.00 | -2.13% | 743,700 |
| Jul 25, 2025 | 28.99 | 29.09 | 27.59 | 28.61 | 28.61 | -1.95% | 629,234 |
| Jul 24, 2025 | 29.01 | 30.00 | 28.54 | 29.18 | 29.18 | 0.83% | 349,559 |
| Jul 23, 2025 | 26.90 | 29.00 | 26.51 | 28.94 | 28.94 | 5.70% | 379,203 |
| Jul 22, 2025 | 29.62 | 29.62 | 27.21 | 27.38 | 27.38 | -5.33% | 642,514 |
| Jul 21, 2025 | 27.78 | 29.99 | 27.78 | 28.92 | 28.92 | 2.55% | 707,908 |
| Jul 18, 2025 | 28.07 | 29.00 | 27.50 | 28.20 | 28.20 | 1.29% | 793,666 |
| Jul 17, 2025 | 25.57 | 29.36 | 25.06 | 27.84 | 27.84 | 9.65% | 1,307,075 |
| Jul 16, 2025 | 23.55 | 25.79 | 23.51 | 25.39 | 25.39 | 8.74% | 552,434 |
| Jul 15, 2025 | 23.28 | 23.91 | 22.88 | 23.35 | 23.35 | 0.34% | 433,485 |
| Jul 14, 2025 | 22.90 | 24.30 | 22.60 | 23.27 | 23.27 | 0.39% | 525,767 |
| Jul 11, 2025 | 22.01 | 23.74 | 21.60 | 23.18 | 23.18 | 6.38% | 746,440 |
| Jul 10, 2025 | 22.72 | 23.51 | 21.60 | 21.79 | 21.79 | -3.16% | 677,236 |
| Jul 9, 2025 | 23.47 | 25.15 | 22.40 | 22.50 | 22.50 | 7.14% | 1,822,863 |
| Jul 8, 2025 | 20.60 | 21.55 | 20.60 | 21.00 | 21.00 | 1.01% | 768,461 |
| Jul 7, 2025 | 21.10 | 21.59 | 20.60 | 20.79 | 20.79 | -2.94% | 549,998 |
| Jul 3, 2025 | 20.90 | 21.75 | 20.89 | 21.42 | 21.42 | 2.34% | 98,829 |