MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
21.04
+1.16 (5.84%)
At close: Jun 18, 2025, 4:00 PM
21.00
-0.04 (-0.19%)
After-hours: Jun 18, 2025, 7:49 PM EDT
MNTN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 25.20 | 26.50 | 24.51 | 25.90 | 25.90 | 1.37% | 611,770 |
| May 27, 2025 | 28.00 | 28.48 | 25.25 | 25.55 | 25.55 | -7.80% | 1,464,023 |
| May 23, 2025 | 25.93 | 32.49 | 24.56 | 27.71 | 27.71 | 5.12% | 4,008,639 |