Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
159.37
-2.09 (-1.29%)
Mar 31, 2025, 9:37 AM EDT - Market open
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 160.18 | 162.09 | 159.54 | 161.46 | 161.46 | 0.29% | 570,896 |
| Mar 27, 2025 | 161.61 | 162.12 | 159.62 | 161.00 | 161.00 | -1.89% | 330,893 |
| Mar 26, 2025 | 160.75 | 164.71 | 160.60 | 164.10 | 161.87 | 2.03% | 496,301 |
| Mar 25, 2025 | 162.36 | 162.73 | 158.64 | 160.84 | 158.65 | -0.77% | 489,840 |
| Mar 24, 2025 | 162.00 | 162.33 | 159.40 | 162.08 | 159.88 | 0.88% | 480,411 |
| Mar 21, 2025 | 159.00 | 160.79 | 156.94 | 160.67 | 158.49 | 0.11% | 785,221 |
| Mar 20, 2025 | 162.28 | 164.49 | 160.25 | 160.49 | 158.31 | -2.12% | 449,009 |
| Mar 19, 2025 | 161.28 | 164.18 | 161.28 | 163.96 | 161.73 | 2.01% | 456,806 |
| Mar 18, 2025 | 161.87 | 162.84 | 159.60 | 160.73 | 158.54 | -1.09% | 515,854 |
| Mar 17, 2025 | 160.19 | 163.71 | 158.79 | 162.50 | 160.29 | 1.84% | 645,481 |
| Mar 14, 2025 | 160.33 | 161.78 | 158.10 | 159.57 | 157.40 | -0.10% | 672,353 |
| Mar 13, 2025 | 161.74 | 162.42 | 157.75 | 159.73 | 157.56 | -1.24% | 590,032 |
| Mar 12, 2025 | 165.81 | 166.72 | 159.90 | 161.74 | 159.54 | -2.22% | 983,006 |
| Mar 11, 2025 | 162.28 | 167.28 | 158.66 | 165.42 | 163.17 | 7.71% | 1,605,181 |
| Mar 10, 2025 | 158.00 | 159.26 | 151.99 | 153.58 | 151.49 | -2.50% | 1,102,208 |
| Mar 7, 2025 | 157.09 | 159.34 | 156.20 | 157.51 | 155.37 | 0.20% | 646,766 |
| Mar 6, 2025 | 156.11 | 158.58 | 155.45 | 157.19 | 155.05 | -0.32% | 498,167 |
| Mar 5, 2025 | 156.85 | 158.80 | 156.08 | 157.69 | 155.55 | 1.17% | 561,459 |
| Mar 4, 2025 | 156.49 | 157.97 | 153.51 | 155.86 | 153.74 | -1.63% | 724,492 |
| Mar 3, 2025 | 160.30 | 161.50 | 156.96 | 158.44 | 156.29 | -0.35% | 571,522 |
| Feb 28, 2025 | 156.29 | 159.26 | 155.32 | 158.99 | 156.83 | 2.00% | 551,156 |
| Feb 27, 2025 | 155.70 | 156.41 | 154.27 | 155.87 | 153.75 | -0.22% | 348,286 |
| Feb 26, 2025 | 157.13 | 159.28 | 155.54 | 156.21 | 154.09 | -0.21% | 574,134 |
| Feb 25, 2025 | 158.89 | 160.39 | 156.15 | 156.54 | 154.41 | -1.50% | 489,383 |
| Feb 24, 2025 | 158.81 | 160.23 | 157.66 | 158.93 | 156.77 | 0.29% | 808,224 |
| Feb 21, 2025 | 159.45 | 160.65 | 156.61 | 158.47 | 156.32 | -0.12% | 635,357 |
| Feb 20, 2025 | 160.09 | 160.09 | 158.27 | 158.66 | 156.50 | -0.94% | 412,212 |
| Feb 19, 2025 | 159.55 | 161.19 | 158.66 | 160.16 | 157.98 | -0.12% | 656,349 |
| Feb 18, 2025 | 164.00 | 165.02 | 159.66 | 160.36 | 158.18 | -2.77% | 841,113 |
| Feb 14, 2025 | 167.20 | 168.45 | 164.65 | 164.93 | 162.69 | -0.69% | 398,499 |
| Feb 13, 2025 | 166.56 | 166.89 | 164.56 | 166.07 | 163.81 | 0.39% | 349,543 |
| Feb 12, 2025 | 165.00 | 166.83 | 164.85 | 165.43 | 163.18 | -0.54% | 344,658 |
| Feb 11, 2025 | 165.00 | 167.12 | 164.35 | 166.33 | 164.07 | 0.28% | 379,913 |
| Feb 10, 2025 | 169.00 | 169.00 | 165.41 | 165.87 | 163.61 | -1.08% | 382,927 |
| Feb 7, 2025 | 169.79 | 170.74 | 167.05 | 167.68 | 165.40 | -1.04% | 408,544 |
| Feb 6, 2025 | 167.03 | 173.21 | 166.64 | 169.44 | 167.14 | 1.73% | 615,550 |
| Feb 5, 2025 | 167.46 | 167.94 | 166.04 | 166.56 | 164.30 | -0.54% | 286,596 |
| Feb 4, 2025 | 168.93 | 169.35 | 167.01 | 167.47 | 165.19 | -0.40% | 435,565 |
| Feb 3, 2025 | 167.00 | 170.04 | 166.00 | 168.15 | 165.86 | -1.16% | 497,241 |
| Jan 31, 2025 | 171.90 | 172.82 | 169.66 | 170.12 | 167.81 | -1.09% | 415,922 |
| Jan 30, 2025 | 168.57 | 172.39 | 167.24 | 172.00 | 169.66 | 2.62% | 537,408 |
| Jan 29, 2025 | 170.00 | 170.63 | 166.83 | 167.61 | 165.33 | -1.28% | 422,979 |
| Jan 28, 2025 | 174.38 | 177.34 | 169.39 | 169.79 | 167.48 | -3.53% | 750,829 |
| Jan 27, 2025 | 171.00 | 178.46 | 168.72 | 176.00 | 173.61 | 5.58% | 1,219,629 |
| Jan 24, 2025 | 168.60 | 170.78 | 165.51 | 166.70 | 164.43 | -1.12% | 493,056 |
| Jan 23, 2025 | 170.00 | 170.71 | 166.61 | 168.59 | 166.30 | -0.84% | 1,122,828 |
| Jan 22, 2025 | 178.24 | 178.80 | 169.94 | 170.02 | 167.71 | -4.66% | 724,399 |
| Jan 21, 2025 | 178.98 | 179.51 | 175.18 | 178.33 | 175.90 | 0.63% | 638,952 |
| Jan 17, 2025 | 178.37 | 180.56 | 174.89 | 177.21 | 174.80 | -1.58% | 851,161 |
| Jan 16, 2025 | 184.18 | 185.41 | 177.79 | 180.05 | 177.60 | -2.53% | 1,137,004 |