Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
158.47
-0.19 (-0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 160.09 | 160.09 | 158.27 | 158.66 | 158.66 | -0.94% | 412,212 |
| Feb 19, 2025 | 159.55 | 161.19 | 158.66 | 160.16 | 160.16 | -0.12% | 656,349 |
| Feb 18, 2025 | 164.00 | 165.02 | 159.66 | 160.36 | 160.36 | -2.77% | 841,113 |
| Feb 14, 2025 | 167.20 | 168.45 | 164.65 | 164.93 | 164.93 | -0.69% | 398,499 |
| Feb 13, 2025 | 166.56 | 166.89 | 164.56 | 166.07 | 166.07 | 0.39% | 349,543 |
| Feb 12, 2025 | 165.00 | 166.83 | 164.85 | 165.43 | 165.43 | -0.54% | 344,658 |
| Feb 11, 2025 | 165.00 | 167.12 | 164.35 | 166.33 | 166.33 | 0.28% | 379,913 |
| Feb 10, 2025 | 169.00 | 169.00 | 165.41 | 165.87 | 165.87 | -1.08% | 382,927 |
| Feb 7, 2025 | 169.79 | 170.74 | 167.05 | 167.68 | 167.68 | -1.04% | 408,544 |
| Feb 6, 2025 | 167.03 | 173.21 | 166.64 | 169.44 | 169.44 | 1.73% | 615,550 |
| Feb 5, 2025 | 167.46 | 167.94 | 166.04 | 166.56 | 166.56 | -0.54% | 286,596 |
| Feb 4, 2025 | 168.93 | 169.35 | 167.01 | 167.47 | 167.47 | -0.40% | 435,565 |
| Feb 3, 2025 | 167.00 | 170.04 | 166.00 | 168.15 | 168.15 | -1.16% | 497,241 |
| Jan 31, 2025 | 171.90 | 172.82 | 169.66 | 170.12 | 170.12 | -1.09% | 415,922 |
| Jan 30, 2025 | 168.57 | 172.39 | 167.24 | 172.00 | 172.00 | 2.62% | 537,408 |
| Jan 29, 2025 | 170.00 | 170.63 | 166.83 | 167.61 | 167.61 | -1.28% | 422,979 |
| Jan 28, 2025 | 174.38 | 177.34 | 169.39 | 169.79 | 169.79 | -3.53% | 750,829 |
| Jan 27, 2025 | 171.00 | 178.46 | 168.72 | 176.00 | 176.00 | 5.58% | 1,219,629 |
| Jan 24, 2025 | 168.60 | 170.78 | 165.51 | 166.70 | 166.70 | -1.12% | 493,056 |
| Jan 23, 2025 | 170.00 | 170.71 | 166.61 | 168.59 | 168.59 | -0.84% | 1,122,828 |
| Jan 22, 2025 | 178.24 | 178.80 | 169.94 | 170.02 | 170.02 | -4.66% | 724,399 |
| Jan 21, 2025 | 178.98 | 179.51 | 175.18 | 178.33 | 178.33 | 0.63% | 638,952 |
| Jan 17, 2025 | 178.37 | 180.56 | 174.89 | 177.21 | 177.21 | -1.58% | 851,161 |
| Jan 16, 2025 | 184.18 | 185.41 | 177.79 | 180.05 | 180.05 | -2.53% | 1,137,004 |
| Jan 15, 2025 | 187.07 | 187.42 | 184.72 | 184.72 | 184.72 | 0.57% | 516,675 |
| Jan 14, 2025 | 182.95 | 184.98 | 182.21 | 183.67 | 183.67 | 1.47% | 450,528 |
| Jan 13, 2025 | 178.25 | 181.19 | 177.17 | 181.01 | 181.01 | 0.89% | 500,989 |
| Jan 10, 2025 | 177.89 | 180.55 | 176.77 | 179.41 | 179.41 | -0.41% | 494,912 |
| Jan 8, 2025 | 181.10 | 182.00 | 177.28 | 180.14 | 180.14 | 1.72% | 722,030 |
| Jan 7, 2025 | 179.79 | 182.09 | 175.65 | 177.10 | 177.10 | -0.88% | 561,613 |
| Jan 6, 2025 | 178.88 | 181.56 | 177.86 | 178.67 | 178.67 | -0.15% | 578,277 |
| Jan 3, 2025 | 175.33 | 179.98 | 173.54 | 178.94 | 178.94 | 2.16% | 744,612 |
| Jan 2, 2025 | 187.71 | 187.71 | 175.04 | 175.16 | 175.16 | -6.56% | 1,201,750 |
| Dec 31, 2024 | 190.21 | 191.42 | 186.46 | 187.45 | 187.45 | -1.24% | 404,358 |
| Dec 30, 2024 | 188.07 | 191.27 | 186.68 | 189.81 | 189.81 | -0.34% | 551,629 |
| Dec 27, 2024 | 190.72 | 191.30 | 188.11 | 190.46 | 190.46 | -0.37% | 307,933 |
| Dec 26, 2024 | 188.53 | 191.57 | 187.96 | 191.16 | 191.16 | -0.20% | 363,825 |
| Dec 24, 2024 | 189.96 | 191.85 | 188.54 | 191.55 | 189.35 | 0.65% | 201,102 |
| Dec 23, 2024 | 187.10 | 190.51 | 185.65 | 190.32 | 188.14 | 3.26% | 637,266 |
| Dec 20, 2024 | 180.90 | 187.61 | 180.36 | 184.32 | 182.20 | 1.43% | 1,009,128 |
| Dec 19, 2024 | 183.91 | 184.38 | 180.84 | 181.73 | 179.64 | -0.22% | 418,619 |
| Dec 18, 2024 | 189.14 | 191.59 | 181.48 | 182.13 | 180.04 | -3.73% | 521,499 |
| Dec 17, 2024 | 190.57 | 191.80 | 188.32 | 189.19 | 187.02 | -1.08% | 358,538 |
| Dec 16, 2024 | 190.70 | 194.47 | 189.52 | 191.25 | 189.05 | 0.44% | 411,890 |
| Dec 13, 2024 | 193.65 | 193.80 | 187.99 | 190.42 | 188.23 | -1.80% | 487,792 |
| Dec 12, 2024 | 192.79 | 196.64 | 192.79 | 193.91 | 191.68 | 0.70% | 638,315 |
| Dec 11, 2024 | 196.45 | 196.45 | 192.42 | 192.57 | 190.36 | -1.47% | 518,993 |
| Dec 10, 2024 | 195.04 | 199.45 | 187.06 | 195.44 | 193.20 | 2.50% | 1,117,516 |
| Dec 9, 2024 | 189.95 | 193.53 | 189.93 | 190.67 | 188.48 | -0.02% | 822,222 |
| Dec 6, 2024 | 193.74 | 195.64 | 189.43 | 190.70 | 188.51 | -0.26% | 512,116 |
| Dec 5, 2024 | 192.00 | 195.64 | 190.69 | 191.19 | 189.00 | -0.34% | 1,137,558 |
| Dec 4, 2024 | 180.14 | 191.95 | 180.11 | 191.85 | 189.65 | 5.99% | 1,242,165 |
| Dec 3, 2024 | 176.26 | 183.20 | 173.97 | 181.00 | 178.92 | 2.35% | 962,986 |
| Dec 2, 2024 | 179.46 | 179.46 | 175.63 | 176.85 | 174.82 | -1.33% | 642,782 |
| Nov 29, 2024 | 182.00 | 182.50 | 178.69 | 179.24 | 177.18 | -1.66% | 346,843 |
| Nov 27, 2024 | 182.87 | 184.68 | 181.90 | 182.26 | 180.17 | -0.17% | 391,485 |
| Nov 26, 2024 | 186.21 | 186.60 | 182.50 | 182.57 | 180.47 | -2.44% | 464,188 |
| Nov 25, 2024 | 186.28 | 191.19 | 185.41 | 187.13 | 184.98 | 1.57% | 1,004,180 |
| Nov 22, 2024 | 180.82 | 186.39 | 180.06 | 184.24 | 182.13 | 1.69% | 451,553 |
| Nov 21, 2024 | 177.18 | 182.10 | 176.09 | 181.17 | 179.09 | 2.49% | 556,920 |
| Nov 20, 2024 | 174.00 | 177.06 | 173.93 | 176.77 | 174.74 | 1.04% | 367,017 |
| Nov 19, 2024 | 174.28 | 175.29 | 172.39 | 174.95 | 172.94 | -0.84% | 302,429 |
| Nov 18, 2024 | 175.69 | 177.78 | 175.29 | 176.43 | 174.41 | 0.09% | 445,551 |
| Nov 15, 2024 | 178.44 | 178.45 | 173.59 | 176.28 | 174.26 | -1.14% | 400,090 |
| Nov 14, 2024 | 178.47 | 181.02 | 176.15 | 178.31 | 176.26 | -0.86% | 358,445 |
| Nov 13, 2024 | 182.18 | 182.91 | 178.35 | 179.85 | 177.79 | -1.39% | 384,902 |
| Nov 12, 2024 | 179.94 | 183.61 | 179.94 | 182.39 | 180.30 | 0.31% | 411,940 |
| Nov 11, 2024 | 179.86 | 183.83 | 179.00 | 181.82 | 179.73 | 2.23% | 662,168 |
| Nov 8, 2024 | 173.93 | 178.23 | 173.18 | 177.86 | 175.82 | 1.91% | 363,223 |
| Nov 7, 2024 | 179.90 | 179.90 | 173.96 | 174.52 | 172.52 | -3.03% | 670,595 |
| Nov 6, 2024 | 172.48 | 180.14 | 172.04 | 179.98 | 177.91 | 7.15% | 857,110 |
| Nov 5, 2024 | 166.43 | 168.10 | 165.62 | 167.97 | 166.04 | 0.81% | 355,045 |
| Nov 4, 2024 | 165.78 | 167.28 | 165.20 | 166.62 | 164.71 | 0.50% | 414,262 |
| Nov 1, 2024 | 165.95 | 167.42 | 165.00 | 165.79 | 163.89 | 0.06% | 370,242 |
| Oct 31, 2024 | 168.19 | 169.51 | 165.52 | 165.69 | 163.79 | -1.87% | 394,573 |
| Oct 30, 2024 | 168.50 | 170.56 | 168.50 | 168.84 | 166.90 | -0.22% | 314,828 |
| Oct 29, 2024 | 170.00 | 170.86 | 168.65 | 169.21 | 167.27 | -0.83% | 449,241 |
| Oct 28, 2024 | 169.39 | 171.87 | 169.21 | 170.62 | 168.66 | 1.43% | 339,840 |
| Oct 25, 2024 | 168.52 | 169.36 | 167.91 | 168.22 | 166.29 | 0.17% | 251,795 |
| Oct 24, 2024 | 169.06 | 170.03 | 166.95 | 167.93 | 166.00 | -0.34% | 357,900 |
| Oct 23, 2024 | 170.47 | 171.13 | 167.70 | 168.50 | 166.57 | -1.21% | 475,756 |
| Oct 22, 2024 | 167.73 | 171.08 | 166.92 | 170.57 | 168.61 | 1.91% | 434,158 |
| Oct 21, 2024 | 172.09 | 173.37 | 167.26 | 167.37 | 165.45 | -3.11% | 714,470 |
| Oct 18, 2024 | 172.11 | 173.68 | 171.17 | 172.75 | 170.77 | 0.88% | 432,390 |
| Oct 17, 2024 | 172.07 | 173.72 | 170.68 | 171.24 | 169.27 | -0.36% | 282,539 |
| Oct 16, 2024 | 172.07 | 172.67 | 170.53 | 171.86 | 169.89 | 0.50% | 439,415 |
| Oct 15, 2024 | 173.25 | 176.10 | 170.18 | 171.01 | 169.05 | -1.34% | 585,504 |
| Oct 14, 2024 | 172.04 | 173.70 | 170.81 | 173.33 | 171.34 | 0.31% | 430,342 |
| Oct 11, 2024 | 169.99 | 173.00 | 169.99 | 172.80 | 170.82 | 1.59% | 506,861 |
| Oct 10, 2024 | 170.83 | 172.00 | 169.10 | 170.09 | 168.14 | -0.18% | 408,516 |
| Oct 9, 2024 | 170.39 | 172.25 | 169.23 | 170.40 | 168.44 | 0.02% | 425,127 |
| Oct 8, 2024 | 169.15 | 171.93 | 167.55 | 170.36 | 168.40 | -1.83% | 571,351 |
| Oct 7, 2024 | 174.07 | 174.24 | 171.55 | 173.53 | 169.33 | 0.18% | 663,478 |
| Oct 4, 2024 | 175.97 | 176.58 | 171.49 | 173.22 | 169.03 | -0.48% | 478,004 |
| Oct 3, 2024 | 173.42 | 174.36 | 171.81 | 174.06 | 169.85 | -1.05% | 412,082 |
| Oct 2, 2024 | 173.48 | 177.07 | 172.49 | 175.90 | 171.64 | 1.64% | 645,600 |
| Oct 1, 2024 | 174.20 | 177.11 | 172.86 | 173.07 | 168.88 | -0.70% | 995,942 |
| Sep 30, 2024 | 180.25 | 180.83 | 173.12 | 174.29 | 170.07 | -3.50% | 898,995 |
| Sep 27, 2024 | 180.47 | 182.50 | 173.44 | 180.61 | 176.24 | -3.91% | 1,538,764 |
| Sep 26, 2024 | 184.60 | 188.25 | 183.87 | 187.95 | 183.40 | 2.84% | 1,254,772 |