MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
21.83
-3.15 (-12.61%)
At close: Aug 8, 2025, 4:00 PM
21.83
0.00 (0.00%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.99 | 25.71 | 21.80 | 21.83 | 21.83 | -12.61% | 1,469,627 |
| 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 |
| Jul 2, 2025 | 21.35 | 21.87 | 20.88 | 20.93 | 20.93 | -1.09% | 829,254 |
| Jul 1, 2025 | 21.79 | 22.32 | 20.85 | 21.16 | 21.16 | -3.25% | 986,234 |
| Jun 30, 2025 | 21.70 | 22.73 | 20.62 | 21.87 | 21.87 | -0.64% | 798,455 |
| Jun 27, 2025 | 23.28 | 23.28 | 20.93 | 22.01 | 22.01 | -5.46% | 1,059,066 |
| Jun 26, 2025 | 22.18 | 23.43 | 21.00 | 23.28 | 23.28 | 5.15% | 484,970 |
| Jun 25, 2025 | 20.15 | 22.53 | 20.15 | 22.14 | 22.14 | 9.28% | 1,008,916 |
| Jun 24, 2025 | 19.24 | 20.81 | 18.59 | 20.26 | 20.26 | 6.58% | 585,890 |
| Jun 23, 2025 | 19.40 | 20.00 | 18.37 | 19.01 | 19.01 | -3.06% | 315,305 |
| Jun 20, 2025 | 22.14 | 22.14 | 18.90 | 19.61 | 19.61 | -6.80% | 693,309 |
| Jun 18, 2025 | 19.99 | 21.30 | 19.50 | 21.04 | 21.04 | 5.84% | 736,911 |
| Jun 17, 2025 | 22.70 | 23.34 | 19.69 | 19.88 | 19.88 | -12.38% | 612,204 |
| Jun 16, 2025 | 19.48 | 23.09 | 18.82 | 22.69 | 22.69 | 22.58% | 1,185,310 |
| Jun 13, 2025 | 19.36 | 19.69 | 18.25 | 18.51 | 18.51 | -7.03% | 541,887 |
| Jun 12, 2025 | 20.50 | 20.59 | 19.59 | 19.91 | 19.91 | -0.30% | 728,319 |
| Jun 11, 2025 | 21.13 | 21.36 | 18.87 | 19.97 | 19.97 | -5.85% | 683,993 |
| Jun 10, 2025 | 24.19 | 24.19 | 20.05 | 21.21 | 21.21 | -12.21% | 1,146,848 |
| Jun 9, 2025 | 25.04 | 25.04 | 24.01 | 24.16 | 24.16 | -3.17% | 275,238 |
| Jun 6, 2025 | 24.05 | 24.99 | 23.76 | 24.95 | 24.95 | 1.84% | 414,918 |
| Jun 5, 2025 | 24.69 | 25.15 | 24.02 | 24.50 | 24.50 | -1.09% | 312,026 |
| Jun 4, 2025 | 24.98 | 25.38 | 24.52 | 24.77 | 24.77 | -0.68% | 137,889 |
| Jun 3, 2025 | 26.59 | 26.69 | 24.65 | 24.94 | 24.94 | -6.21% | 332,187 |
| Jun 2, 2025 | 24.78 | 26.62 | 23.31 | 26.59 | 26.59 | 5.39% | 661,962 |
| May 30, 2025 | 26.01 | 26.04 | 23.50 | 25.23 | 25.23 | -2.96% | 425,045 |
| May 29, 2025 | 26.00 | 26.14 | 25.20 | 26.00 | 26.00 | 0.39% | 440,238 |