Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
148.30
-4.25 (-2.79%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 151.12 | 153.20 | 148.12 | 148.30 | 148.30 | -2.79% | 787,759 |
| Oct 28, 2025 | 157.35 | 157.35 | 152.10 | 152.55 | 152.55 | -3.39% | 507,912 |
| Oct 27, 2025 | 153.51 | 158.18 | 152.64 | 157.90 | 157.90 | 3.44% | 682,873 |
| Oct 24, 2025 | 153.58 | 154.39 | 152.57 | 152.65 | 152.65 | -0.15% | 345,664 |
| Oct 23, 2025 | 150.02 | 153.05 | 149.23 | 152.88 | 152.88 | 2.25% | 534,375 |
| Oct 22, 2025 | 151.84 | 152.85 | 148.51 | 149.51 | 149.51 | -1.65% | 517,152 |
| Oct 21, 2025 | 150.68 | 152.60 | 150.25 | 152.02 | 152.02 | 0.47% | 428,508 |
| Oct 20, 2025 | 152.41 | 154.32 | 149.63 | 151.31 | 151.31 | 1.16% | 656,956 |
| Oct 17, 2025 | 149.61 | 151.57 | 149.19 | 149.58 | 149.58 | -0.01% | 792,121 |
| Oct 16, 2025 | 146.40 | 150.59 | 145.62 | 149.59 | 149.59 | 1.56% | 908,805 |
| Oct 15, 2025 | 153.96 | 155.00 | 144.71 | 147.29 | 147.29 | -4.53% | 1,031,096 |
| Oct 14, 2025 | 150.16 | 154.46 | 150.14 | 154.28 | 154.28 | 1.23% | 561,727 |
| Oct 13, 2025 | 148.23 | 154.06 | 148.23 | 152.40 | 152.40 | 2.44% | 695,835 |
| Oct 10, 2025 | 150.75 | 152.61 | 148.67 | 148.77 | 148.77 | -0.90% | 678,160 |
| Oct 9, 2025 | 152.43 | 152.93 | 149.23 | 150.12 | 150.12 | -2.93% | 588,841 |
| Oct 8, 2025 | 153.09 | 156.50 | 152.45 | 154.65 | 152.40 | 1.68% | 824,462 |
| Oct 7, 2025 | 155.85 | 156.83 | 151.51 | 152.10 | 149.88 | -2.46% | 771,044 |
| Oct 6, 2025 | 157.17 | 158.94 | 155.33 | 155.94 | 153.67 | -0.75% | 774,048 |
| Oct 3, 2025 | 155.57 | 157.17 | 152.62 | 157.12 | 154.83 | 1.08% | 763,248 |
| Oct 2, 2025 | 153.39 | 156.86 | 150.82 | 155.44 | 153.18 | 0.92% | 1,083,261 |
| Oct 1, 2025 | 148.00 | 154.09 | 147.58 | 154.03 | 151.79 | 2.98% | 1,322,362 |
| Sep 30, 2025 | 139.68 | 149.72 | 139.50 | 149.57 | 147.39 | 1.02% | 2,126,081 |
| Sep 29, 2025 | 148.46 | 150.99 | 147.70 | 148.06 | 145.90 | 0.22% | 1,378,110 |
| Sep 26, 2025 | 147.42 | 149.77 | 146.95 | 147.74 | 145.59 | 0.65% | 551,178 |
| Sep 25, 2025 | 148.43 | 149.59 | 146.23 | 146.78 | 144.64 | -1.41% | 536,518 |
| Sep 24, 2025 | 147.26 | 150.47 | 146.66 | 148.88 | 146.71 | 1.28% | 1,068,120 |
| Sep 23, 2025 | 144.00 | 147.47 | 143.90 | 147.00 | 144.86 | 2.30% | 647,807 |
| Sep 22, 2025 | 146.95 | 146.95 | 143.62 | 143.70 | 141.61 | -2.14% | 802,176 |
| Sep 19, 2025 | 151.46 | 151.50 | 146.61 | 146.84 | 144.70 | -2.68% | 898,695 |
| Sep 18, 2025 | 149.28 | 151.46 | 148.75 | 150.89 | 148.69 | 1.20% | 517,051 |
| Sep 17, 2025 | 148.87 | 152.63 | 147.56 | 149.10 | 146.93 | 0.15% | 822,033 |
| Sep 16, 2025 | 148.48 | 150.79 | 147.75 | 148.87 | 146.70 | 1.27% | 711,867 |
| Sep 15, 2025 | 144.38 | 147.43 | 143.43 | 147.01 | 144.87 | 2.57% | 828,429 |
| Sep 12, 2025 | 146.93 | 147.48 | 143.29 | 143.33 | 141.24 | -2.75% | 579,567 |
| Sep 11, 2025 | 143.97 | 148.28 | 143.59 | 147.38 | 145.23 | 2.01% | 894,209 |
| Sep 10, 2025 | 147.00 | 148.12 | 143.43 | 144.48 | 142.38 | -1.97% | 982,050 |
| Sep 9, 2025 | 151.49 | 152.50 | 147.03 | 147.39 | 145.24 | -2.87% | 875,810 |
| Sep 8, 2025 | 157.61 | 157.94 | 151.65 | 151.75 | 149.54 | -3.89% | 850,014 |
| Sep 5, 2025 | 159.28 | 160.75 | 156.79 | 157.90 | 155.60 | -0.56% | 390,313 |
| Sep 4, 2025 | 159.43 | 159.62 | 156.20 | 158.79 | 156.48 | -0.25% | 526,090 |
| Sep 3, 2025 | 161.94 | 163.19 | 158.29 | 159.18 | 156.86 | -1.58% | 653,904 |
| Sep 2, 2025 | 163.03 | 163.06 | 160.51 | 161.74 | 159.38 | -1.26% | 369,676 |
| Aug 29, 2025 | 164.00 | 165.50 | 163.00 | 163.80 | 161.41 | -0.13% | 301,650 |
| Aug 28, 2025 | 163.75 | 164.27 | 162.32 | 164.02 | 161.63 | 0.72% | 376,256 |
| Aug 27, 2025 | 159.51 | 163.33 | 159.18 | 162.85 | 160.48 | 1.87% | 453,160 |
| Aug 26, 2025 | 160.04 | 162.48 | 159.34 | 159.86 | 157.53 | -0.60% | 539,673 |
| Aug 25, 2025 | 161.80 | 162.50 | 160.65 | 160.83 | 158.49 | -1.32% | 544,063 |
| Aug 22, 2025 | 158.19 | 163.58 | 157.52 | 162.98 | 160.61 | 3.74% | 481,465 |
| Aug 21, 2025 | 153.08 | 157.63 | 152.45 | 157.11 | 154.82 | 1.97% | 630,594 |
| Aug 20, 2025 | 155.79 | 156.54 | 153.64 | 154.08 | 151.84 | -0.83% | 369,219 |