MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
9.51
+0.54 (6.02%)
May 29, 2026, 12:41 PM EDT - Market open
MNTN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.01 | 9.52 | 8.94 | 9.54 | - | 6.35% | 249,679 |
| May 28, 2026 | 8.83 | 9.13 | 8.57 | 8.97 | 8.97 | 1.36% | 816,330 |
| May 27, 2026 | 8.58 | 9.14 | 8.57 | 8.85 | 8.85 | 2.08% | 620,824 |
| May 26, 2026 | 8.50 | 8.98 | 8.40 | 8.67 | 8.67 | 3.46% | 749,725 |
| May 22, 2026 | 8.19 | 8.52 | 8.18 | 8.38 | 8.38 | 2.95% | 819,890 |
| May 21, 2026 | 8.00 | 8.14 | 7.90 | 8.14 | 8.14 | 0.99% | 713,473 |
| May 20, 2026 | 8.03 | 8.12 | 7.86 | 8.06 | 8.06 | -0.12% | 581,130 |
| May 19, 2026 | 8.30 | 8.47 | 7.95 | 8.07 | 8.07 | -1.47% | 650,702 |
| May 18, 2026 | 7.73 | 8.21 | 7.70 | 8.19 | 8.19 | 5.27% | 990,224 |
| May 15, 2026 | 7.92 | 8.10 | 7.67 | 7.78 | 7.78 | -1.39% | 796,168 |
| May 14, 2026 | 7.89 | 8.04 | 7.78 | 7.89 | 7.89 | 0.38% | 938,677 |
| May 13, 2026 | 8.03 | 8.16 | 7.79 | 7.86 | 7.86 | -3.56% | 732,164 |
| May 12, 2026 | 8.28 | 8.40 | 8.08 | 8.15 | 8.15 | -1.57% | 652,095 |
| May 11, 2026 | 8.54 | 8.71 | 8.21 | 8.28 | 8.28 | -3.27% | 941,008 |
| May 8, 2026 | 9.20 | 9.55 | 8.47 | 8.56 | 8.56 | -6.75% | 1,140,251 |
| May 7, 2026 | 8.97 | 9.71 | 8.95 | 9.18 | 9.18 | 4.68% | 1,266,441 |
| May 6, 2026 | 10.63 | 10.76 | 8.62 | 8.77 | 8.77 | -22.80% | 2,748,915 |
| May 5, 2026 | 10.59 | 11.39 | 10.33 | 11.36 | 11.36 | 7.37% | 1,455,160 |
| May 4, 2026 | 10.07 | 10.62 | 10.00 | 10.58 | 10.58 | 4.34% | 960,641 |
| May 1, 2026 | 9.66 | 10.14 | 9.58 | 10.14 | 10.14 | 7.53% | 513,477 |
| Apr 30, 2026 | 9.55 | 9.74 | 9.30 | 9.43 | 9.43 | -3.18% | 494,869 |
| Apr 29, 2026 | 10.00 | 10.10 | 9.63 | 9.74 | 9.74 | -2.60% | 552,167 |
| Apr 28, 2026 | 9.95 | 10.19 | 9.85 | 10.00 | 10.00 | 0.40% | 311,996 |
| Apr 27, 2026 | 9.84 | 10.27 | 9.70 | 9.96 | 9.96 | -0.30% | 482,214 |
| Apr 24, 2026 | 9.90 | 10.18 | 9.75 | 9.99 | 9.99 | 1.73% | 447,813 |
| Apr 23, 2026 | 10.00 | 10.18 | 9.66 | 9.82 | 9.82 | -3.44% | 304,876 |
| Apr 22, 2026 | 10.20 | 10.40 | 10.05 | 10.17 | 10.17 | 1.09% | 215,443 |
| Apr 21, 2026 | 10.17 | 10.59 | 10.04 | 10.06 | 10.06 | -1.95% | 411,849 |
| Apr 20, 2026 | 9.96 | 10.29 | 9.92 | 10.26 | 10.26 | 1.99% | 277,581 |
| Apr 17, 2026 | 10.20 | 10.45 | 9.97 | 10.06 | 10.06 | 0.10% | 498,778 |
| Apr 16, 2026 | 9.72 | 10.11 | 9.56 | 10.05 | 10.05 | 4.04% | 641,525 |
| Apr 15, 2026 | 9.18 | 9.74 | 9.18 | 9.66 | 9.66 | 6.39% | 402,863 |
| Apr 14, 2026 | 8.83 | 9.21 | 8.76 | 9.08 | 9.08 | 3.77% | 523,248 |
| Apr 13, 2026 | 8.40 | 8.90 | 8.26 | 8.75 | 8.75 | 4.17% | 456,853 |
| Apr 10, 2026 | 8.77 | 8.86 | 8.36 | 8.40 | 8.40 | -4.76% | 488,618 |
| Apr 9, 2026 | 9.20 | 9.20 | 8.64 | 8.82 | 8.82 | -4.96% | 461,956 |
| Apr 8, 2026 | 9.62 | 9.76 | 9.25 | 9.28 | 9.28 | 3.11% | 519,801 |
| Apr 7, 2026 | 9.23 | 9.41 | 8.95 | 9.00 | 9.00 | -3.23% | 330,312 |
| Apr 6, 2026 | 8.91 | 9.41 | 8.90 | 9.30 | 9.30 | 3.91% | 698,475 |
| Apr 2, 2026 | 8.75 | 9.11 | 8.55 | 8.95 | 8.95 | 0.67% | 312,494 |
| Apr 1, 2026 | 8.88 | 9.01 | 8.68 | 8.89 | 8.89 | 1.02% | 334,176 |
| Mar 31, 2026 | 8.67 | 9.10 | 8.55 | 8.80 | 8.80 | 2.56% | 399,872 |
| Mar 30, 2026 | 8.44 | 8.74 | 8.42 | 8.58 | 8.58 | 1.06% | 385,927 |
| Mar 27, 2026 | 8.46 | 8.59 | 8.25 | 8.49 | 8.49 | -1.28% | 532,320 |
| Mar 26, 2026 | 8.52 | 8.94 | 8.47 | 8.60 | 8.60 | -0.12% | 452,158 |
| Mar 25, 2026 | 8.90 | 8.99 | 8.48 | 8.61 | 8.61 | -2.27% | 634,669 |
| Mar 24, 2026 | 9.00 | 9.03 | 8.72 | 8.81 | 8.81 | -3.19% | 716,144 |
| Mar 23, 2026 | 9.13 | 9.26 | 8.86 | 9.10 | 9.10 | 1.00% | 803,432 |
| Mar 20, 2026 | 9.05 | 9.09 | 8.59 | 9.01 | 9.01 | -1.21% | 1,061,162 |
| Mar 19, 2026 | 9.35 | 9.51 | 9.00 | 9.12 | 9.12 | -2.56% | 864,205 |