MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
12.93
+0.03 (0.23%)
At close: Aug 24, 2026, 4:00 PM EDT
12.93
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:00 PM EDT
MNTN, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.91 | 13.28 | 12.65 | 12.96 | - | 0.47% | 754,783 |
| Aug 21, 2026 | 12.70 | 12.99 | 12.50 | 12.90 | 12.90 | 1.82% | 612,190 |
| Aug 20, 2026 | 12.91 | 12.99 | 12.52 | 12.67 | 12.67 | -1.17% | 838,699 |
| Aug 19, 2026 | 12.56 | 12.98 | 12.47 | 12.82 | 12.82 | 2.56% | 806,450 |
| Aug 18, 2026 | 12.63 | 13.30 | 12.49 | 12.50 | 12.50 | 0.32% | 1,899,243 |
| Aug 17, 2026 | 12.40 | 12.49 | 12.00 | 12.46 | 12.46 | -0.48% | 933,254 |
| Aug 14, 2026 | 12.50 | 12.64 | 12.29 | 12.52 | 12.52 | 1.95% | 848,433 |
| Aug 13, 2026 | 11.93 | 12.64 | 11.90 | 12.28 | 12.28 | 2.76% | 1,650,271 |
| Aug 12, 2026 | 11.29 | 12.24 | 11.03 | 11.95 | 11.95 | 4.73% | 2,296,753 |
| Aug 11, 2026 | 11.38 | 11.59 | 11.08 | 11.41 | 11.41 | -1.21% | 1,181,415 |
| Aug 10, 2026 | 11.09 | 11.55 | 10.95 | 11.55 | 11.55 | 3.96% | 1,280,251 |
| Aug 7, 2026 | 10.94 | 11.34 | 10.91 | 11.11 | 11.11 | 1.09% | 1,056,813 |
| Aug 6, 2026 | 10.32 | 10.99 | 9.93 | 10.99 | 10.99 | 5.37% | 1,071,402 |
| Aug 5, 2026 | 9.75 | 10.49 | 9.25 | 10.43 | 10.43 | 3.78% | 2,467,208 |
| Aug 4, 2026 | 9.56 | 10.20 | 9.55 | 10.05 | 10.05 | 5.46% | 1,828,578 |
| 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 |