Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
159.24
+1.18 (0.75%)
At close: Jul 18, 2025, 4:00 PM
159.22
-0.02 (-0.01%)
After-hours: Jul 18, 2025, 7:00 PM EDT
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 158.95 | 160.00 | 157.34 | 159.24 | 159.24 | 0.75% | 589,398 |
| Jul 17, 2025 | 158.63 | 159.95 | 156.33 | 158.06 | 158.06 | -0.28% | 753,582 |
| Jul 16, 2025 | 160.00 | 160.93 | 158.27 | 158.50 | 158.50 | -0.94% | 753,845 |
| Jul 15, 2025 | 163.81 | 164.27 | 159.66 | 160.01 | 160.01 | -2.50% | 660,586 |
| Jul 14, 2025 | 164.26 | 165.28 | 162.35 | 164.11 | 164.11 | -0.47% | 798,159 |
| Jul 11, 2025 | 168.72 | 169.35 | 163.76 | 164.88 | 164.88 | -2.80% | 802,471 |
| Jul 10, 2025 | 166.23 | 172.00 | 166.23 | 169.63 | 169.63 | 2.01% | 1,055,481 |
| Jul 9, 2025 | 165.26 | 167.09 | 164.62 | 166.28 | 166.28 | 0.95% | 493,910 |
| Jul 8, 2025 | 163.51 | 165.79 | 161.78 | 164.72 | 164.72 | 1.04% | 499,145 |
| Jul 7, 2025 | 162.66 | 165.24 | 161.52 | 163.02 | 163.02 | -0.61% | 736,955 |
| Jul 3, 2025 | 164.44 | 165.40 | 163.42 | 164.02 | 164.02 | -0.28% | 429,266 |
| Jul 2, 2025 | 161.31 | 165.01 | 159.00 | 164.48 | 164.48 | 2.14% | 538,340 |
| Jul 1, 2025 | 156.62 | 162.55 | 156.41 | 161.03 | 161.03 | 2.48% | 582,000 |
| Jun 30, 2025 | 157.21 | 157.34 | 154.93 | 157.13 | 157.13 | -0.06% | 454,117 |
| Jun 27, 2025 | 157.16 | 157.43 | 154.96 | 157.23 | 157.23 | 0.04% | 776,148 |
| Jun 26, 2025 | 155.41 | 158.62 | 155.00 | 157.17 | 157.17 | 1.45% | 622,392 |
| Jun 25, 2025 | 158.19 | 158.19 | 152.81 | 154.93 | 154.93 | -1.80% | 603,217 |
| Jun 24, 2025 | 158.24 | 159.61 | 156.70 | 157.77 | 157.77 | -0.41% | 750,306 |
| Jun 23, 2025 | 156.16 | 159.06 | 155.20 | 158.42 | 156.22 | 1.16% | 1,122,893 |
| Jun 20, 2025 | 156.45 | 158.62 | 154.86 | 156.61 | 154.44 | 0.93% | 1,264,018 |
| Jun 18, 2025 | 159.74 | 160.70 | 154.94 | 155.17 | 153.02 | -0.01% | 1,156,802 |
| Jun 17, 2025 | 154.37 | 158.88 | 154.26 | 155.18 | 153.03 | -0.14% | 951,686 |
| Jun 16, 2025 | 153.09 | 155.59 | 152.31 | 155.40 | 153.24 | 2.64% | 1,009,915 |
| Jun 13, 2025 | 150.76 | 154.40 | 150.36 | 151.41 | 149.31 | -1.43% | 831,933 |
| Jun 12, 2025 | 150.45 | 153.80 | 150.36 | 153.61 | 151.48 | 1.08% | 728,345 |
| Jun 11, 2025 | 154.59 | 156.80 | 150.88 | 151.97 | 149.86 | -2.98% | 1,160,050 |
| Jun 10, 2025 | 157.10 | 159.42 | 154.24 | 156.63 | 154.46 | 0.61% | 994,255 |
| Jun 9, 2025 | 151.12 | 156.58 | 151.08 | 155.68 | 153.52 | 3.49% | 951,656 |
| Jun 6, 2025 | 155.29 | 155.90 | 147.53 | 150.43 | 148.34 | -2.89% | 2,190,226 |
| Jun 5, 2025 | 154.60 | 156.05 | 152.45 | 154.90 | 152.75 | 0.44% | 1,338,624 |
| Jun 4, 2025 | 155.83 | 156.54 | 154.12 | 154.22 | 152.08 | -1.15% | 721,310 |
| Jun 3, 2025 | 155.94 | 159.41 | 155.61 | 156.01 | 153.85 | -0.10% | 771,359 |
| Jun 2, 2025 | 158.39 | 159.09 | 154.93 | 156.17 | 154.00 | -2.50% | 771,125 |
| May 30, 2025 | 161.42 | 163.29 | 159.47 | 160.17 | 157.95 | -1.42% | 617,161 |
| May 29, 2025 | 164.66 | 164.66 | 161.18 | 162.47 | 160.22 | -1.32% | 908,014 |
| May 28, 2025 | 170.33 | 175.51 | 163.37 | 164.64 | 162.36 | 8.67% | 3,425,976 |
| May 27, 2025 | 150.12 | 151.53 | 149.02 | 151.50 | 149.40 | 2.57% | 777,250 |
| May 23, 2025 | 145.75 | 148.43 | 145.75 | 147.71 | 145.66 | -0.46% | 356,862 |
| May 22, 2025 | 145.14 | 149.39 | 145.00 | 148.40 | 146.34 | 2.34% | 610,193 |
| May 21, 2025 | 148.92 | 149.93 | 144.91 | 145.00 | 142.99 | -3.83% | 520,181 |
| May 20, 2025 | 151.90 | 152.19 | 149.92 | 150.78 | 148.69 | -1.03% | 392,588 |
| May 19, 2025 | 150.50 | 152.57 | 150.21 | 152.35 | 150.24 | -0.10% | 350,320 |
| May 16, 2025 | 151.27 | 153.06 | 150.96 | 152.51 | 150.39 | 0.75% | 408,508 |
| May 15, 2025 | 149.39 | 152.01 | 147.25 | 151.38 | 149.28 | 1.05% | 600,201 |
| May 14, 2025 | 149.05 | 150.29 | 148.12 | 149.80 | 147.72 | 0.31% | 409,805 |
| May 13, 2025 | 149.01 | 151.18 | 148.44 | 149.34 | 147.27 | 0.36% | 434,290 |
| May 12, 2025 | 151.23 | 152.83 | 148.43 | 148.80 | 146.74 | 3.10% | 543,706 |
| May 9, 2025 | 143.80 | 145.44 | 142.93 | 144.33 | 142.33 | 0.65% | 564,464 |
| May 8, 2025 | 140.93 | 145.09 | 140.28 | 143.40 | 141.41 | 2.84% | 564,068 |
| May 7, 2025 | 138.57 | 140.75 | 137.59 | 139.44 | 137.51 | 1.46% | 420,580 |