Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
141.99
+4.24 (3.08%)
At close: Feb 18, 2026, 4:00 PM EST
141.99
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:12 PM EST
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 137.00 | 142.69 | 136.26 | 141.99 | 141.99 | 3.08% | 793,833 |
| Feb 17, 2026 | 134.93 | 138.06 | 134.03 | 137.75 | 137.75 | 2.55% | 549,676 |
| Feb 13, 2026 | 137.02 | 138.02 | 134.00 | 134.32 | 134.32 | -1.91% | 737,545 |
| Feb 12, 2026 | 139.82 | 143.00 | 136.29 | 136.93 | 136.93 | -2.16% | 546,692 |
| Feb 11, 2026 | 143.11 | 144.00 | 138.34 | 139.95 | 139.95 | -2.14% | 557,765 |
| Feb 10, 2026 | 141.75 | 145.89 | 139.10 | 143.01 | 143.01 | 1.34% | 805,021 |
| Feb 9, 2026 | 137.85 | 141.88 | 135.99 | 141.12 | 141.12 | 1.79% | 733,706 |
| Feb 6, 2026 | 136.33 | 139.97 | 136.33 | 138.64 | 138.64 | 1.49% | 1,298,141 |
| Feb 5, 2026 | 135.41 | 136.83 | 131.25 | 136.61 | 136.61 | 0.60% | 1,127,029 |
| Feb 4, 2026 | 129.00 | 136.00 | 128.51 | 135.79 | 135.79 | 5.80% | 893,717 |
| Feb 3, 2026 | 130.00 | 132.59 | 126.16 | 128.35 | 128.35 | -1.65% | 867,820 |
| Feb 2, 2026 | 133.07 | 133.40 | 130.18 | 130.50 | 130.50 | -1.93% | 704,461 |
| Jan 30, 2026 | 131.81 | 133.19 | 130.51 | 133.07 | 133.07 | 1.22% | 681,675 |
| Jan 29, 2026 | 133.33 | 134.49 | 130.42 | 131.47 | 131.47 | -1.13% | 788,949 |
| Jan 28, 2026 | 133.00 | 135.83 | 132.31 | 132.97 | 132.97 | -0.40% | 814,697 |
| Jan 27, 2026 | 137.30 | 137.31 | 132.89 | 133.50 | 133.50 | -2.81% | 820,737 |
| Jan 26, 2026 | 138.00 | 139.40 | 136.21 | 137.36 | 137.36 | -0.62% | 623,240 |
| Jan 23, 2026 | 141.09 | 141.99 | 137.61 | 138.21 | 138.21 | -2.44% | 537,937 |
| Jan 22, 2026 | 140.49 | 143.00 | 140.16 | 141.67 | 141.67 | 1.30% | 645,830 |
| Jan 21, 2026 | 141.61 | 144.94 | 138.25 | 139.85 | 139.85 | -0.53% | 792,617 |
| Jan 20, 2026 | 140.28 | 141.01 | 137.22 | 140.60 | 140.60 | -0.67% | 950,812 |
| Jan 16, 2026 | 138.00 | 141.75 | 136.94 | 141.55 | 141.55 | 1.71% | 703,915 |
| Jan 15, 2026 | 138.50 | 144.99 | 136.55 | 139.17 | 139.17 | -2.41% | 1,498,947 |
| Jan 14, 2026 | 140.62 | 144.01 | 138.91 | 142.61 | 142.61 | 0.71% | 676,366 |
| Jan 13, 2026 | 144.22 | 147.50 | 140.79 | 141.60 | 141.60 | 0.43% | 899,622 |
| Jan 12, 2026 | 136.99 | 141.25 | 135.72 | 141.00 | 141.00 | 2.33% | 1,032,204 |
| Jan 9, 2026 | 137.85 | 139.32 | 136.30 | 137.79 | 137.79 | 0.29% | 772,212 |
| Jan 8, 2026 | 133.40 | 139.10 | 133.40 | 137.39 | 137.39 | 2.26% | 875,509 |
| Jan 7, 2026 | 136.09 | 136.98 | 132.61 | 134.35 | 134.35 | -1.65% | 903,040 |
| Jan 6, 2026 | 133.23 | 137.28 | 133.23 | 136.61 | 136.61 | 1.68% | 955,210 |
| Jan 5, 2026 | 133.34 | 135.34 | 132.52 | 134.35 | 134.35 | 0.29% | 1,192,440 |
| Jan 2, 2026 | 132.67 | 135.95 | 129.41 | 133.96 | 133.96 | 0.87% | 1,120,903 |
| Dec 31, 2025 | 133.68 | 134.99 | 132.59 | 132.80 | 132.80 | -0.31% | 752,134 |
| Dec 30, 2025 | 135.25 | 136.98 | 133.10 | 133.21 | 133.21 | -2.79% | 2,166,089 |
| Dec 29, 2025 | 140.43 | 140.92 | 135.98 | 137.04 | 134.82 | -2.29% | 1,117,017 |
| Dec 26, 2025 | 139.70 | 140.32 | 137.43 | 140.25 | 137.98 | 0.42% | 1,154,266 |
| Dec 24, 2025 | 142.70 | 143.23 | 139.31 | 139.66 | 137.40 | -1.97% | 622,487 |
| Dec 23, 2025 | 146.01 | 147.11 | 142.01 | 142.46 | 140.15 | -3.37% | 1,111,376 |
| Dec 22, 2025 | 152.99 | 154.50 | 147.01 | 147.43 | 145.04 | -3.97% | 1,124,653 |
| Dec 19, 2025 | 153.85 | 154.99 | 151.05 | 153.53 | 151.04 | -0.49% | 1,457,668 |
| Dec 18, 2025 | 157.12 | 157.56 | 151.50 | 154.28 | 151.78 | -1.38% | 785,529 |
| Dec 17, 2025 | 158.20 | 159.85 | 154.02 | 156.44 | 153.91 | -1.07% | 888,906 |
| Dec 16, 2025 | 159.75 | 160.16 | 155.45 | 158.14 | 155.58 | -1.16% | 1,149,717 |
| Dec 15, 2025 | 162.50 | 163.34 | 155.67 | 159.99 | 157.40 | -1.09% | 1,085,279 |
| Dec 12, 2025 | 156.00 | 162.38 | 155.17 | 161.76 | 159.14 | 4.49% | 1,538,042 |
| Dec 11, 2025 | 150.05 | 157.19 | 145.97 | 154.81 | 152.30 | 9.32% | 2,592,677 |
| Dec 10, 2025 | 145.61 | 145.61 | 140.00 | 141.61 | 139.32 | -2.65% | 1,263,171 |
| Dec 9, 2025 | 143.47 | 146.91 | 142.64 | 145.46 | 143.10 | 1.06% | 1,181,708 |
| Dec 8, 2025 | 144.15 | 145.80 | 142.93 | 143.94 | 141.61 | -0.29% | 1,252,760 |
| Dec 5, 2025 | 141.32 | 145.87 | 141.25 | 144.36 | 142.02 | 2.06% | 679,081 |