MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
10.01
+0.48 (5.04%)
Aug 4, 2026, 2:45 PM EDT - Market open
MNTN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.56 | 10.20 | 9.55 | 10.07 | - | 5.67% | 921,555 |
| Aug 3, 2026 | 9.47 | 9.89 | 9.44 | 9.53 | 9.53 | 3.36% | 913,277 |
| Jul 31, 2026 | 9.14 | 9.33 | 8.92 | 9.22 | 9.22 | -0.11% | 653,194 |
| Jul 30, 2026 | 9.29 | 9.47 | 8.88 | 9.23 | 9.23 | -3.45% | 748,899 |
| Jul 29, 2026 | 9.45 | 9.74 | 9.33 | 9.56 | 9.56 | - | 839,358 |
| Jul 28, 2026 | 9.36 | 9.81 | 9.36 | 9.56 | 9.56 | 2.58% | 917,923 |
| Jul 27, 2026 | 8.81 | 9.48 | 8.81 | 9.32 | 9.32 | 8.62% | 1,097,216 |
| Jul 24, 2026 | 8.48 | 8.70 | 8.28 | 8.58 | 8.58 | 2.63% | 767,704 |
| Jul 23, 2026 | 8.45 | 8.54 | 8.18 | 8.36 | 8.36 | -2.45% | 825,026 |
| Jul 22, 2026 | 8.87 | 8.98 | 8.44 | 8.57 | 8.57 | -2.94% | 789,744 |
| Jul 21, 2026 | 8.55 | 9.20 | 8.50 | 8.83 | 8.83 | 0.68% | 1,405,210 |
| Jul 20, 2026 | 8.90 | 9.18 | 8.44 | 8.77 | 8.77 | -1.90% | 784,572 |
| Jul 17, 2026 | 9.71 | 9.82 | 8.92 | 8.94 | 8.94 | -8.68% | 870,231 |
| Jul 16, 2026 | 10.31 | 10.48 | 9.69 | 9.79 | 9.79 | -3.64% | 650,639 |
| Jul 15, 2026 | 10.38 | 10.53 | 10.05 | 10.16 | 10.16 | 0.30% | 687,856 |
| Jul 14, 2026 | 10.10 | 10.56 | 10.02 | 10.13 | 10.13 | -2.88% | 1,233,806 |
| Jul 13, 2026 | 10.66 | 10.93 | 10.21 | 10.43 | 10.43 | -0.67% | 615,226 |
| Jul 10, 2026 | 11.05 | 11.17 | 10.50 | 10.50 | 10.50 | -2.78% | 624,835 |
| Jul 9, 2026 | 10.60 | 10.92 | 10.38 | 10.80 | 10.80 | -0.83% | 710,565 |
| Jul 8, 2026 | 11.03 | 11.24 | 10.76 | 10.89 | 10.89 | -3.20% | 1,392,545 |
| Jul 7, 2026 | 11.40 | 11.88 | 11.14 | 11.25 | 11.25 | -1.23% | 1,089,209 |
| Jul 6, 2026 | 11.02 | 11.47 | 10.91 | 11.39 | 11.39 | 2.15% | 1,761,562 |
| Jul 2, 2026 | 10.61 | 11.43 | 10.50 | 11.15 | 11.15 | 2.76% | 1,361,789 |
| Jul 1, 2026 | 9.40 | 10.91 | 9.40 | 10.85 | 10.85 | 17.93% | 2,251,662 |
| Jun 30, 2026 | 8.89 | 9.31 | 8.80 | 9.20 | 9.20 | 1.88% | 854,189 |
| Jun 29, 2026 | 9.63 | 9.65 | 9.00 | 9.03 | 9.03 | -6.13% | 1,305,855 |
| Jun 26, 2026 | 8.30 | 9.80 | 8.30 | 9.62 | 9.62 | 14.52% | 8,686,897 |
| Jun 25, 2026 | 8.40 | 8.73 | 8.27 | 8.40 | 8.40 | 0.24% | 1,056,909 |
| Jun 24, 2026 | 8.45 | 8.72 | 8.30 | 8.38 | 8.38 | -0.71% | 886,458 |
| Jun 23, 2026 | 7.90 | 8.47 | 7.87 | 8.44 | 8.44 | 5.76% | 1,382,121 |
| Jun 22, 2026 | 8.17 | 8.39 | 7.71 | 7.98 | 7.98 | -4.43% | 1,476,449 |
| Jun 18, 2026 | 8.43 | 8.51 | 8.10 | 8.35 | 8.35 | -0.95% | 1,389,458 |
| Jun 17, 2026 | 8.80 | 8.99 | 8.41 | 8.43 | 8.43 | -4.31% | 1,002,756 |
| Jun 16, 2026 | 8.86 | 9.14 | 8.56 | 8.81 | 8.81 | -0.56% | 1,483,252 |
| Jun 15, 2026 | 8.72 | 8.92 | 8.52 | 8.86 | 8.86 | 2.07% | 1,998,739 |
| Jun 12, 2026 | 8.40 | 8.70 | 8.20 | 8.68 | 8.68 | 1.76% | 952,606 |
| Jun 11, 2026 | 8.48 | 8.53 | 8.11 | 8.53 | 8.53 | - | 762,869 |
| Jun 10, 2026 | 8.81 | 9.04 | 8.53 | 8.53 | 8.53 | -5.43% | 788,220 |
| Jun 9, 2026 | 9.10 | 9.40 | 8.65 | 9.02 | 9.02 | -1.85% | 998,985 |
| Jun 8, 2026 | 9.45 | 9.45 | 9.02 | 9.19 | 9.19 | -1.92% | 704,126 |
| Jun 5, 2026 | 9.82 | 9.92 | 9.17 | 9.37 | 9.37 | -3.30% | 813,774 |
| Jun 4, 2026 | 9.87 | 10.13 | 9.52 | 9.69 | 9.69 | 0.10% | 980,666 |
| Jun 3, 2026 | 10.28 | 10.30 | 9.47 | 9.68 | 9.68 | -7.10% | 1,128,804 |
| Jun 2, 2026 | 10.30 | 10.74 | 10.16 | 10.42 | 10.42 | -2.98% | 1,294,870 |
| Jun 1, 2026 | 9.66 | 10.78 | 9.60 | 10.74 | 10.74 | 13.89% | 1,993,624 |
| May 29, 2026 | 9.01 | 9.63 | 8.94 | 9.43 | 9.43 | 5.13% | 905,840 |
| 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 |