Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
127.87
-1.70 (-1.31%)
At close: Apr 10, 2026, 4:00 PM EDT
129.50
+1.63 (1.27%)
After-hours: Apr 10, 2026, 7:32 PM EDT
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 129.57 | 130.00 | 127.33 | 127.87 | 127.87 | -1.31% | 535,062 |
| Apr 9, 2026 | 130.02 | 132.66 | 128.18 | 129.57 | 129.57 | 0.05% | 613,450 |
| Apr 8, 2026 | 133.00 | 134.55 | 129.45 | 129.50 | 129.50 | -0.16% | 834,349 |
| Apr 7, 2026 | 128.96 | 130.78 | 127.10 | 129.71 | 129.71 | 0.06% | 528,231 |
| Apr 6, 2026 | 130.42 | 131.11 | 128.33 | 129.63 | 129.63 | -1.14% | 405,672 |
| Apr 2, 2026 | 128.11 | 131.58 | 125.41 | 131.13 | 131.13 | 2.29% | 552,769 |
| Apr 1, 2026 | 128.43 | 129.36 | 125.81 | 128.19 | 128.19 | -0.10% | 668,062 |
| Mar 31, 2026 | 127.10 | 131.14 | 125.06 | 128.32 | 128.32 | 3.46% | 627,546 |
| Mar 30, 2026 | 126.84 | 127.38 | 123.82 | 124.03 | 124.03 | -1.94% | 926,622 |
| Mar 27, 2026 | 129.69 | 130.00 | 125.15 | 126.49 | 126.49 | -2.80% | 980,161 |
| Mar 26, 2026 | 129.50 | 133.69 | 129.38 | 130.13 | 130.13 | -1.46% | 572,834 |
| Mar 25, 2026 | 130.20 | 132.27 | 129.07 | 132.06 | 129.84 | 1.58% | 644,541 |
| Mar 24, 2026 | 129.00 | 130.21 | 127.66 | 130.01 | 127.82 | -0.08% | 1,092,922 |
| Mar 23, 2026 | 135.05 | 136.68 | 130.00 | 130.12 | 127.93 | -0.84% | 1,057,219 |
| Mar 20, 2026 | 135.87 | 136.42 | 131.22 | 131.22 | 129.01 | -3.32% | 1,877,951 |
| Mar 19, 2026 | 135.68 | 137.67 | 133.45 | 135.73 | 133.45 | -0.29% | 905,504 |
| Mar 18, 2026 | 142.93 | 144.67 | 136.02 | 136.12 | 133.83 | -5.73% | 1,171,289 |
| Mar 17, 2026 | 138.55 | 144.46 | 137.60 | 144.39 | 141.96 | 9.02% | 1,445,630 |
| Mar 16, 2026 | 132.74 | 134.33 | 130.59 | 132.44 | 130.21 | 0.53% | 1,151,027 |
| Mar 13, 2026 | 136.95 | 137.59 | 131.09 | 131.74 | 129.53 | -2.64% | 743,275 |
| Mar 12, 2026 | 137.70 | 140.88 | 134.32 | 135.31 | 133.04 | -2.32% | 930,991 |
| Mar 11, 2026 | 135.17 | 140.25 | 134.38 | 138.53 | 136.20 | 2.47% | 1,251,347 |
| Mar 10, 2026 | 130.00 | 138.43 | 129.53 | 135.19 | 132.92 | 0.93% | 2,426,922 |
| Mar 9, 2026 | 136.62 | 137.27 | 132.61 | 133.94 | 131.69 | -3.47% | 1,490,311 |
| Mar 6, 2026 | 137.72 | 139.26 | 135.07 | 138.76 | 136.43 | -1.06% | 979,796 |
| Mar 5, 2026 | 136.15 | 140.40 | 136.01 | 140.25 | 137.89 | 2.86% | 530,413 |
| Mar 4, 2026 | 138.49 | 139.19 | 134.67 | 136.35 | 134.06 | -1.25% | 503,032 |
| Mar 3, 2026 | 132.15 | 139.69 | 130.25 | 138.08 | 135.76 | 2.34% | 700,146 |
| Mar 2, 2026 | 132.88 | 135.45 | 131.78 | 134.92 | 132.65 | -0.66% | 548,975 |
| Feb 27, 2026 | 137.51 | 138.45 | 132.00 | 135.81 | 133.53 | -3.17% | 921,834 |
| Feb 26, 2026 | 138.49 | 140.38 | 136.14 | 140.26 | 137.90 | 2.14% | 789,389 |
| Feb 25, 2026 | 141.64 | 142.54 | 137.25 | 137.32 | 135.01 | -3.19% | 705,967 |
| Feb 24, 2026 | 140.61 | 143.20 | 140.00 | 141.84 | 139.46 | 0.97% | 774,415 |
| Feb 23, 2026 | 140.63 | 142.00 | 135.46 | 140.48 | 138.12 | -1.65% | 771,556 |
| Feb 20, 2026 | 143.25 | 145.60 | 140.95 | 142.83 | 140.43 | -0.30% | 1,816,184 |
| Feb 19, 2026 | 142.40 | 143.50 | 140.00 | 143.26 | 140.85 | 0.89% | 587,027 |
| Feb 18, 2026 | 137.00 | 142.69 | 136.26 | 141.99 | 139.60 | 3.08% | 794,166 |
| Feb 17, 2026 | 134.93 | 138.06 | 134.03 | 137.75 | 135.43 | 2.55% | 549,677 |
| Feb 13, 2026 | 137.02 | 138.02 | 134.00 | 134.32 | 132.06 | -1.91% | 737,599 |
| Feb 12, 2026 | 139.82 | 143.00 | 136.29 | 136.93 | 134.63 | -2.16% | 546,698 |
| Feb 11, 2026 | 143.11 | 144.00 | 138.34 | 139.95 | 137.60 | -2.14% | 557,780 |
| Feb 10, 2026 | 141.75 | 145.89 | 139.10 | 143.01 | 140.61 | 1.34% | 805,173 |
| Feb 9, 2026 | 137.85 | 141.88 | 135.99 | 141.12 | 138.75 | 1.79% | 733,782 |
| Feb 6, 2026 | 136.33 | 139.97 | 136.33 | 138.64 | 136.31 | 1.49% | 1,298,162 |
| Feb 5, 2026 | 135.41 | 136.83 | 131.25 | 136.61 | 134.31 | 0.60% | 1,157,691 |
| Feb 4, 2026 | 129.00 | 136.00 | 128.51 | 135.79 | 133.51 | 5.80% | 893,730 |
| Feb 3, 2026 | 130.00 | 132.59 | 126.16 | 128.35 | 126.19 | -1.65% | 867,925 |
| Feb 2, 2026 | 133.07 | 133.40 | 130.18 | 130.50 | 128.31 | -1.93% | 704,736 |
| Jan 30, 2026 | 131.81 | 133.19 | 130.51 | 133.07 | 130.83 | 1.22% | 681,953 |
| Jan 29, 2026 | 133.33 | 134.49 | 130.42 | 131.47 | 129.26 | -1.13% | 789,244 |