MNTN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	11.89	11.96	11.52	11.70	11.70	-2.01%	482,150
Jan 13, 2026	12.02	12.04	11.72	11.94	11.94	-0.91%	580,875
Jan 12, 2026	12.15	12.25	11.71	12.05	12.05	-0.33%	429,183
Jan 9, 2026	11.81	12.14	11.59	12.09	12.09	2.54%	368,731
Jan 8, 2026	12.10	12.17	11.78	11.79	11.79	-2.72%	320,632
Jan 7, 2026	12.51	12.75	12.11	12.12	12.12	-1.94%	433,191
Jan 6, 2026	12.43	12.67	12.21	12.36	12.36	-1.36%	407,575
Jan 5, 2026	12.16	12.71	12.07	12.53	12.53	2.79%	552,651
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