Skip to main content
Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
181.14
+4.37 (2.47%)
Nov 21, 2024, 12:32 PM EST - Market open

Vail Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024174.00177.06173.93176.77176.771.04%367,017
Nov 19, 2024174.28175.29172.39174.95174.95-0.84%302,429
Nov 18, 2024175.69177.78175.29176.43176.430.09%445,551
Nov 15, 2024178.44178.45173.59176.28176.28-1.14%400,090
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%670,595
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%414,262
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%251,795
Oct 24, 2024169.06170.03166.95167.93167.93-0.34%357,900
Oct 23, 2024170.47171.13167.70168.50168.50-1.21%475,756
Oct 22, 2024167.73171.08166.92170.57170.571.91%434,158
Oct 21, 2024172.09173.37167.26167.37167.37-3.11%714,470
Oct 18, 2024172.11173.68171.17172.75172.750.88%432,390
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, 2024174.07174.24171.55173.53171.300.18%663,478
Oct 4, 2024175.97176.58171.49173.22170.99-0.48%478,004
Oct 3, 2024173.42174.36171.81174.06171.82-1.05%412,082
Oct 2, 2024173.48177.07172.49175.90173.641.64%645,600
Oct 1, 2024174.20177.11172.86173.07170.84-0.70%995,942
Sep 30, 2024180.25180.83173.12174.29172.05-3.50%898,995
Sep 27, 2024180.47182.50173.44180.61178.29-3.91%1,538,764
Sep 26, 2024184.60188.25183.87187.95185.532.84%1,254,772
Sep 25, 2024189.00189.32182.69182.76180.41-2.95%762,099
Sep 24, 2024188.21190.92187.70188.32185.900.98%611,107
Sep 23, 2024185.19187.81183.36186.50184.100.81%437,686
Sep 20, 2024188.00188.00183.41185.00182.62-1.05%1,365,855
Sep 19, 2024185.06187.84184.37186.97184.571.97%579,191
Sep 18, 2024182.80184.98181.34183.35180.990.52%411,805
Sep 17, 2024183.06186.62181.39182.40180.051.01%425,374
Sep 16, 2024180.67182.47179.45180.58178.260.32%333,855
Sep 13, 2024179.07180.78178.01180.00177.691.00%366,678
Sep 12, 2024177.49178.26176.42178.21175.920.86%277,006
Sep 11, 2024179.00179.34176.21176.69174.42-1.35%435,577
Sep 10, 2024180.59181.37176.59179.10176.80-0.71%385,818
Sep 9, 2024185.32185.47180.35180.38178.06-2.61%729,409
Sep 6, 2024186.53187.68183.96185.21182.830.06%343,482
Sep 5, 2024188.08188.09184.00185.10182.72-1.08%223,491
Sep 4, 2024184.22188.68183.67187.12184.711.66%492,873
Sep 3, 2024180.91185.75179.91184.07181.701.30%407,049
Aug 30, 2024182.42183.05179.56181.70179.360.15%318,973
Aug 29, 2024180.84184.77179.67181.42179.091.18%386,459
Aug 28, 2024178.81179.93177.99179.31177.00-0.11%243,251
Aug 27, 2024179.14180.02176.45179.51177.200.06%281,538
Aug 26, 2024178.80180.91177.75179.40177.090.84%338,574
Aug 23, 2024176.81180.23176.58177.90175.611.37%277,028
Aug 22, 2024175.64177.07175.00175.50173.24-0.02%246,048
Aug 21, 2024177.63177.63175.02175.53173.27-0.36%444,732
Aug 20, 2024177.92178.95175.05176.17173.90-1.34%267,439
Aug 19, 2024177.94179.76177.76178.57176.270.36%223,110
Aug 16, 2024178.74179.36176.91177.93175.64-0.43%270,853
Aug 15, 2024177.69179.44176.21178.69176.392.33%397,111
Aug 14, 2024170.47174.90168.99174.62172.372.63%353,816
Aug 13, 2024169.63170.90168.38170.15167.960.78%205,310
Aug 12, 2024172.77172.81168.08168.84166.67-1.79%263,230
Aug 9, 2024170.97172.19168.11171.91169.700.22%275,641
Aug 8, 2024168.37172.17168.37171.54169.332.36%354,192
Aug 7, 2024171.59172.27167.58167.58165.42-1.80%433,555
Aug 6, 2024170.96172.99169.20170.65168.460.04%359,658
Aug 5, 2024169.94172.46167.67170.58168.39-2.36%461,766
Aug 2, 2024174.37174.89172.02174.70172.45-1.05%303,987
Aug 1, 2024182.00183.92176.04176.56174.29-2.99%288,873
Jul 31, 2024184.31184.71181.89182.01179.67-1.32%274,311
Jul 30, 2024183.29185.16182.22184.45182.080.96%326,723
Jul 29, 2024183.93185.44182.54182.70180.35-1.06%319,106
Jul 26, 2024182.63185.09182.06184.65182.282.05%393,036
Jul 25, 2024178.86184.09178.48180.94178.611.29%377,145
Jul 24, 2024180.50182.01178.54178.64176.34-1.36%568,763
Jul 23, 2024179.56182.33179.20181.10178.770.19%411,462
Jul 22, 2024180.38182.23178.84180.75178.430.27%471,643
Jul 19, 2024179.35181.13177.39180.26177.940.37%342,444
Jul 18, 2024181.42184.76179.60179.60177.29-1.84%568,171
Jul 17, 2024181.78185.70181.78182.97180.62-0.02%457,919
Jul 16, 2024179.42183.58179.42183.01180.662.56%450,142
Jul 15, 2024179.78182.26178.38178.45176.15-0.77%345,592
Jul 12, 2024179.00180.54177.00179.84177.531.03%486,505
Jul 11, 2024176.43178.85175.04178.00175.711.74%598,560
Jul 10, 2024174.02174.98173.44174.96172.710.88%297,032
Jul 9, 2024174.87175.57173.31173.44171.21-0.90%332,958
Jul 8, 2024175.00176.24173.94175.02172.770.42%339,720
Jul 5, 2024172.00174.52170.25174.29172.051.08%560,555
Jul 3, 2024174.39175.03172.01172.42170.20-0.74%190,351
Jul 2, 2024176.10176.47172.19173.71171.48-0.98%375,670