MNTN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	11.98	12.36	11.79	12.19	12.19	2.09%	582,131
Dec 31, 2025	11.75	12.03	11.56	11.94	11.94	0.51%	724,636
Dec 30, 2025	11.90	12.15	11.76	11.88	11.88	-1.08%	347,453
Dec 29, 2025	11.85	12.16	11.76	12.01	12.01	1.26%	868,493
Dec 26, 2025	11.93	12.03	11.81	11.86	11.86	-0.75%	247,585
Dec 24, 2025	11.72	12.01	11.72	11.95	11.95	1.53%	197,667
Dec 23, 2025	11.78	11.86	11.52	11.77	11.77	-0.42%	354,917
Dec 22, 2025	11.79	12.05	11.46	11.82	11.82	0.34%	913,872
Dec 19, 2025	11.71	11.93	11.62	11.78	11.78	0.51%	529,644
Dec 18, 2025	11.78	12.09	11.65	11.72	11.72	0.43%	541,374
Dec 17, 2025	11.75	12.25	11.65	11.67	11.67	-1.68%	362,310
Dec 16, 2025	12.05	12.38	11.73	11.87	11.87	-1.90%	911,837
Dec 15, 2025	12.70	12.73	12.09	12.10	12.10	-4.72%	632,049
Dec 12, 2025	12.96	13.09	12.54	12.70	12.70	-2.01%	464,125
Dec 11, 2025	12.90	13.01	12.76	12.96	12.96	0.23%	255,595
Dec 10, 2025	12.86	13.16	12.59	12.93	12.93	0.94%	361,595
Dec 9, 2025	12.57	13.01	12.28	12.81	12.81	1.67%	513,325
Dec 8, 2025	13.15	13.40	12.58	12.60	12.60	-3.45%	587,430
Dec 5, 2025	13.31	13.58	12.95	13.05	13.05	-3.26%	576,250
Dec 4, 2025	13.72	13.88	13.36	13.49	13.49	-1.39%	466,007
Dec 3, 2025	13.28	13.70	13.10	13.68	13.68	2.86%	429,595
Dec 2, 2025	13.18	13.72	13.04	13.30	13.30	0.23%	591,309
Dec 1, 2025	13.44	13.61	13.00	13.27	13.27	-2.78%	730,680
Nov 28, 2025	13.40	13.80	13.30	13.65	13.65	1.94%	421,391
Nov 26, 2025	13.50	13.65	13.13	13.39	13.39	-1.33%	773,468
Nov 25, 2025	13.83	13.94	13.34	13.57	13.57	-0.37%	1,442,731
Nov 24, 2025	13.64	14.00	13.50	13.62	13.62	-1.45%	738,599
Nov 21, 2025	13.84	13.92	13.43	13.82	13.82	0.95%	585,443
Nov 20, 2025	14.22	14.24	13.38	13.69	13.69	-1.51%	555,956
Nov 19, 2025	13.97	14.18	13.42	13.90	13.90	-0.71%	694,155
Nov 18, 2025	13.63	14.17	13.45	14.00	14.00	2.64%	819,324
Nov 17, 2025	13.87	14.34	13.38	13.64	13.64	-2.57%	637,002
Nov 14, 2025	13.50	14.25	13.34	14.00	14.00	0.36%	960,728
Nov 13, 2025	14.12	14.26	13.55	13.95	13.95	-2.24%	681,514
Nov 12, 2025	14.02	14.30	13.86	14.27	14.27	1.42%	1,056,771
Nov 11, 2025	13.90	14.17	13.63	14.07	14.07	1.22%	818,163
Nov 10, 2025	14.53	14.89	13.83	13.90	13.90	-3.41%	1,029,422
Nov 7, 2025	14.24	14.79	13.34	14.39	14.39	0.14%	3,027,801
Nov 6, 2025	13.48	14.70	13.30	14.37	14.37	5.27%	2,983,153
Nov 5, 2025	14.00	14.98	13.36	13.65	13.65	-8.08%	2,765,024
Nov 4, 2025	15.45	15.61	14.57	14.85	14.85	-4.13%	988,558
Nov 3, 2025	16.90	16.91	15.45	15.49	15.49	-6.57%	725,200
Oct 31, 2025	16.35	16.80	16.29	16.58	16.58	1.28%	390,959
Oct 30, 2025	16.40	16.59	16.05	16.37	16.37	-0.18%	517,709
Oct 29, 2025	16.56	17.06	16.32	16.40	16.40	-0.91%	573,991
Oct 28, 2025	18.03	18.43	16.42	16.55	16.55	-7.80%	838,271
Oct 27, 2025	18.58	18.61	17.49	17.95	17.95	-2.82%	1,043,701
Oct 24, 2025	17.15	18.47	16.83	18.47	18.47	15.37%	1,295,164
Oct 23, 2025	15.91	16.42	15.74	16.01	16.01	2.30%	695,091
Oct 22, 2025	15.85	16.16	15.31	15.65	15.65	-2.43%	1,373,986