MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
8.56
-0.62 (-6.75%)
At close: May 8, 2026, 4:00 PM EDT
8.69
+0.13 (1.52%)
After-hours: May 8, 2026, 7:52 PM EDT
MNTN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.20 | 9.55 | 8.47 | 8.56 | 8.56 | -6.75% | 1,122,350 |
| May 7, 2026 | 8.97 | 9.71 | 8.95 | 9.18 | 9.18 | 4.68% | 1,257,732 |
| May 6, 2026 | 10.63 | 10.76 | 8.62 | 8.77 | 8.77 | -22.80% | 2,671,697 |
| May 5, 2026 | 10.59 | 11.39 | 10.33 | 11.36 | 11.36 | 7.37% | 1,412,902 |
| May 4, 2026 | 10.07 | 10.62 | 10.00 | 10.58 | 10.58 | 4.34% | 954,597 |
| May 1, 2026 | 9.66 | 10.14 | 9.58 | 10.14 | 10.14 | 7.53% | 511,269 |
| Apr 30, 2026 | 9.55 | 9.74 | 9.30 | 9.43 | 9.43 | -3.18% | 491,995 |
| Apr 29, 2026 | 10.00 | 10.10 | 9.63 | 9.74 | 9.74 | -2.60% | 548,458 |
| Apr 28, 2026 | 9.95 | 10.19 | 9.85 | 10.00 | 10.00 | 0.40% | 311,850 |
| Apr 27, 2026 | 9.84 | 10.27 | 9.70 | 9.96 | 9.96 | -0.30% | 482,095 |
| Apr 24, 2026 | 9.90 | 10.18 | 9.75 | 9.99 | 9.99 | 1.73% | 442,690 |
| Apr 23, 2026 | 10.00 | 10.18 | 9.66 | 9.82 | 9.82 | -3.44% | 304,802 |
| Apr 22, 2026 | 10.20 | 10.40 | 10.05 | 10.17 | 10.17 | 1.09% | 213,617 |
| Apr 21, 2026 | 10.17 | 10.59 | 10.04 | 10.06 | 10.06 | -1.95% | 410,816 |
| Apr 20, 2026 | 9.96 | 10.29 | 9.92 | 10.26 | 10.26 | 1.99% | 271,998 |
| Apr 17, 2026 | 10.20 | 10.45 | 9.97 | 10.06 | 10.06 | 0.10% | 497,663 |
| Apr 16, 2026 | 9.72 | 10.11 | 9.56 | 10.05 | 10.05 | 4.04% | 640,596 |
| Apr 15, 2026 | 9.18 | 9.74 | 9.18 | 9.66 | 9.66 | 6.39% | 401,986 |
| Apr 14, 2026 | 8.83 | 9.21 | 8.76 | 9.08 | 9.08 | 3.77% | 499,819 |
| Apr 13, 2026 | 8.40 | 8.90 | 8.26 | 8.75 | 8.75 | 4.17% | 455,605 |
| Apr 10, 2026 | 8.77 | 8.86 | 8.36 | 8.40 | 8.40 | -4.76% | 486,513 |
| Apr 9, 2026 | 9.20 | 9.20 | 8.64 | 8.82 | 8.82 | -4.96% | 461,915 |
| Apr 8, 2026 | 9.62 | 9.76 | 9.25 | 9.28 | 9.28 | 3.11% | 493,249 |
| Apr 7, 2026 | 9.23 | 9.41 | 8.95 | 9.00 | 9.00 | -3.23% | 328,791 |
| Apr 6, 2026 | 8.91 | 9.41 | 8.90 | 9.30 | 9.30 | 3.91% | 692,379 |
| Apr 2, 2026 | 8.75 | 9.11 | 8.55 | 8.95 | 8.95 | 0.67% | 312,068 |
| Apr 1, 2026 | 8.88 | 9.01 | 8.68 | 8.89 | 8.89 | 1.02% | 332,512 |
| Mar 31, 2026 | 8.67 | 9.10 | 8.55 | 8.80 | 8.80 | 2.56% | 399,852 |
| Mar 30, 2026 | 8.44 | 8.74 | 8.42 | 8.58 | 8.58 | 1.06% | 381,585 |
| Mar 27, 2026 | 8.46 | 8.59 | 8.25 | 8.49 | 8.49 | -1.28% | 529,259 |
| Mar 26, 2026 | 8.52 | 8.94 | 8.47 | 8.60 | 8.60 | -0.12% | 447,862 |
| Mar 25, 2026 | 8.90 | 8.99 | 8.48 | 8.61 | 8.61 | -2.27% | 630,708 |
| Mar 24, 2026 | 9.00 | 9.03 | 8.72 | 8.81 | 8.81 | -3.19% | 659,970 |
| Mar 23, 2026 | 9.13 | 9.26 | 8.86 | 9.10 | 9.10 | 1.00% | 800,554 |
| Mar 20, 2026 | 9.05 | 9.09 | 8.59 | 9.01 | 9.01 | -1.21% | 1,061,153 |
| Mar 19, 2026 | 9.35 | 9.51 | 9.00 | 9.12 | 9.12 | -2.56% | 834,222 |
| Mar 18, 2026 | 9.71 | 9.71 | 9.23 | 9.36 | 9.36 | -4.29% | 980,101 |
| Mar 17, 2026 | 9.85 | 10.25 | 9.66 | 9.78 | 9.78 | -0.41% | 621,141 |
| Mar 16, 2026 | 9.63 | 9.93 | 9.58 | 9.82 | 9.82 | 2.61% | 474,544 |
| Mar 13, 2026 | 9.93 | 10.16 | 9.42 | 9.57 | 9.57 | -2.45% | 483,198 |
| Mar 12, 2026 | 10.42 | 10.67 | 9.78 | 9.81 | 9.81 | -6.39% | 681,177 |
| Mar 11, 2026 | 10.13 | 10.76 | 10.09 | 10.48 | 10.48 | 3.66% | 1,417,717 |
| Mar 10, 2026 | 10.22 | 10.32 | 9.89 | 10.11 | 10.11 | -0.69% | 855,884 |
| Mar 9, 2026 | 10.53 | 10.76 | 10.10 | 10.18 | 10.18 | -3.69% | 717,014 |
| 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 |