Skip to main content
Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
184.32
+2.59 (1.43%)
Dec 20, 2024, 4:00 PM EST - Market closed

Vail Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024180.90187.61180.36184.32184.321.43%881,454
Dec 19, 2024183.91184.38180.84181.73181.73-0.22%418,619
Dec 18, 2024189.14191.59181.48182.13182.13-3.73%521,500
Dec 17, 2024190.57191.80188.32189.19189.19-1.08%358,538
Dec 16, 2024190.70194.47189.52191.25191.250.44%411,900
Dec 13, 2024193.65193.80187.99190.42190.42-1.80%487,800
Dec 12, 2024192.79196.64192.79193.91193.910.70%638,315
Dec 11, 2024196.45196.45192.42192.57192.57-1.47%519,000
Dec 10, 2024195.04199.45187.06195.44195.442.50%1,117,516
Dec 9, 2024189.95193.53189.93190.67190.67-0.02%822,222
Dec 6, 2024193.74195.64189.43190.70190.70-0.26%512,116
Dec 5, 2024192.00195.64190.69191.19191.19-0.34%1,137,558
Dec 4, 2024180.14191.95180.11191.85191.855.99%1,242,200
Dec 3, 2024176.26183.20173.97181.00181.002.35%963,000
Dec 2, 2024179.46179.46175.63176.85176.85-1.33%642,800
Nov 29, 2024182.00182.50178.69179.24179.24-1.66%346,843
Nov 27, 2024182.87184.68181.90182.26182.26-0.17%391,500
Nov 26, 2024186.21186.60182.50182.57182.57-2.44%464,200
Nov 25, 2024186.28191.19185.41187.13187.131.57%1,004,200
Nov 22, 2024180.82186.39180.06184.24184.241.69%451,553
Nov 21, 2024177.18182.10176.09181.17181.172.49%556,920
Nov 20, 2024174.00177.06173.93176.77176.771.04%367,017
Nov 19, 2024174.28175.28172.39174.95174.95-0.84%302,429
Nov 18, 2024175.69177.78175.29176.43176.430.09%445,551
Nov 15, 2024178.44178.45173.59176.28176.28-1.14%400,100
Nov 14, 2024178.47181.02176.15178.31178.31-0.86%358,445
Nov 13, 2024182.18182.91178.35179.85179.85-1.39%384,902
Nov 12, 2024179.94183.61179.94182.39182.390.31%411,940
Nov 11, 2024179.86183.83179.00181.82181.822.23%662,168
Nov 8, 2024173.93178.23173.18177.86177.861.91%363,223
Nov 7, 2024179.90179.90173.96174.52174.52-3.03%670,600
Nov 6, 2024172.48180.14172.04179.98179.987.15%857,110
Nov 5, 2024166.43168.10165.62167.97167.970.81%355,045
Nov 4, 2024165.78167.28165.20166.62166.620.50%414,300
Nov 1, 2024165.95167.42165.00165.79165.790.06%370,242
Oct 31, 2024168.19169.51165.52165.69165.69-1.87%394,573
Oct 30, 2024168.50170.56168.50168.84168.84-0.22%314,828
Oct 29, 2024170.00170.86168.65169.21169.21-0.83%449,241
Oct 28, 2024169.39171.87169.21170.62170.621.43%339,840
Oct 25, 2024168.52169.36167.91168.22168.220.17%251,800
Oct 24, 2024169.06170.03166.95167.93167.93-0.34%357,900
Oct 23, 2024170.47171.13167.70168.50168.50-1.21%475,800
Oct 22, 2024167.73171.08166.92170.57170.571.91%434,200
Oct 21, 2024172.09173.37167.26167.37167.37-3.11%714,500
Oct 18, 2024172.11173.68171.17172.75172.750.88%432,400
Oct 17, 2024172.07173.72170.68171.24171.24-0.36%282,539
Oct 16, 2024172.07172.67170.53171.86171.860.50%439,415
Oct 15, 2024173.25176.10170.18171.01171.01-1.34%585,504
Oct 14, 2024172.04173.70170.81173.33173.330.31%430,342
Oct 11, 2024169.99173.00169.99172.80172.801.59%506,861
Oct 10, 2024170.83172.00169.10170.09170.09-0.18%408,516
Oct 9, 2024170.39172.25169.23170.40170.400.02%425,127
Oct 8, 2024169.15171.93167.55170.36170.36-1.83%571,351
Oct 7, 2024174.07174.24171.55173.53171.310.18%663,500
Oct 4, 2024175.97176.58171.49173.22171.00-0.48%478,004
Oct 3, 2024173.42174.36171.81174.06171.83-1.05%412,100
Oct 2, 2024173.48177.07172.49175.90173.651.64%645,600
Oct 1, 2024174.20177.11172.86173.07170.86-0.70%995,942
Sep 30, 2024180.25180.83173.12174.29172.06-3.50%898,995
Sep 27, 2024180.47182.50173.44180.61178.30-3.91%1,538,800
Sep 26, 2024184.60188.25183.87187.95185.552.84%1,254,800
Sep 25, 2024189.00189.32182.69182.76180.42-2.95%762,099
Sep 24, 2024188.21190.92187.70188.32185.910.98%611,107
Sep 23, 2024185.19187.81183.36186.50184.110.81%437,700
Sep 20, 2024188.00188.00183.41185.00182.63-1.05%1,365,900
Sep 19, 2024185.06187.84184.37186.97184.581.97%579,200
Sep 18, 2024182.80184.98181.34183.35181.000.52%411,805
Sep 17, 2024183.06186.62181.39182.40180.071.01%425,400
Sep 16, 2024180.67182.47179.45180.58178.270.32%333,900
Sep 13, 2024179.07180.78178.01180.00177.701.00%366,700
Sep 12, 2024177.49178.26176.42178.21175.930.86%277,006
Sep 11, 2024179.00179.34176.21176.69174.43-1.35%435,600
Sep 10, 2024180.59181.37176.59179.10176.81-0.71%385,818
Sep 9, 2024185.32185.47180.35180.38178.07-2.61%729,409
Sep 6, 2024186.53187.68183.96185.21182.840.06%343,500
Sep 5, 2024188.08188.09184.00185.10182.73-1.08%223,500
Sep 4, 2024184.22188.68183.67187.12184.731.66%492,900
Sep 3, 2024180.91185.75179.91184.07181.721.30%407,049
Aug 30, 2024182.42183.05179.56181.70179.380.15%319,000
Aug 29, 2024180.84184.77179.67181.42179.101.18%386,500
Aug 28, 2024178.81179.93177.99179.31177.02-0.11%243,251
Aug 27, 2024179.14180.02176.45179.51177.210.06%281,538
Aug 26, 2024178.80180.91177.75179.40177.100.84%338,600
Aug 23, 2024176.81180.23176.58177.90175.621.37%277,028
Aug 22, 2024175.64177.07175.00175.50173.25-0.02%246,048
Aug 21, 2024177.63177.63175.02175.53173.28-0.36%444,732
Aug 20, 2024177.92178.95175.05176.17173.92-1.34%267,439
Aug 19, 2024177.94179.76177.76178.57176.290.36%223,110
Aug 16, 2024178.74179.36176.91177.93175.65-0.43%270,900
Aug 15, 2024177.69179.44176.21178.69176.402.33%397,111
Aug 14, 2024170.47174.90168.99174.62172.392.63%353,816
Aug 13, 2024169.63170.90168.38170.15167.970.78%205,310
Aug 12, 2024172.77172.81168.08168.84166.68-1.79%263,230
Aug 9, 2024170.97172.19168.11171.91169.710.22%275,641
Aug 8, 2024168.37172.17168.37171.54169.352.36%354,200
Aug 7, 2024171.59172.27167.58167.58165.44-1.80%433,555
Aug 6, 2024170.96172.99169.20170.65168.470.04%359,658
Aug 5, 2024169.94172.46167.67170.58168.40-2.36%461,800
Aug 2, 2024174.37174.89172.02174.70172.47-1.05%304,000
Aug 1, 2024182.00183.92176.04176.56174.30-2.99%288,900