Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
136.11
-1.71 (-1.24%)
At close: Sep 25, 2026, 4:00 PM EDT
136.15
+0.04 (0.03%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Vail Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 138.66 | 139.50 | 135.19 | 136.11 | 136.11 | -1.24% | 1,367,568 |
| Sep 24, 2026 | 140.41 | 141.49 | 137.62 | 137.82 | 137.82 | -1.59% | 1,120,880 |
| Sep 23, 2026 | 139.17 | 141.50 | 137.76 | 140.05 | 140.05 | 0.77% | 966,625 |
| Sep 22, 2026 | 141.50 | 142.72 | 138.41 | 138.98 | 138.98 | -1.03% | 923,708 |
| Sep 21, 2026 | 138.82 | 142.35 | 138.82 | 140.43 | 140.43 | 0.45% | 902,658 |
| Sep 18, 2026 | 138.12 | 140.49 | 137.00 | 139.80 | 139.80 | 1.48% | 1,682,919 |
| Sep 17, 2026 | 142.86 | 142.86 | 137.76 | 137.76 | 137.76 | -1.68% | 969,534 |
| Sep 16, 2026 | 138.38 | 142.06 | 138.16 | 140.12 | 140.12 | 1.48% | 835,553 |
| Sep 15, 2026 | 140.05 | 141.04 | 137.64 | 138.07 | 138.07 | -1.74% | 600,876 |
| Sep 14, 2026 | 140.14 | 141.06 | 135.64 | 140.51 | 140.51 | 0.30% | 1,043,486 |
| Sep 11, 2026 | 134.00 | 141.32 | 134.00 | 140.09 | 140.09 | 5.07% | 1,629,327 |
| Sep 10, 2026 | 129.77 | 134.77 | 129.01 | 133.33 | 133.33 | 2.30% | 927,416 |
| Sep 9, 2026 | 132.88 | 132.92 | 129.28 | 130.33 | 130.33 | -2.00% | 671,839 |
| Sep 8, 2026 | 135.70 | 137.40 | 132.25 | 132.99 | 132.99 | -1.46% | 795,957 |
| Sep 4, 2026 | 135.95 | 136.56 | 134.70 | 134.96 | 134.96 | -0.81% | 442,105 |
| Sep 3, 2026 | 136.59 | 137.92 | 133.94 | 136.06 | 136.06 | -0.18% | 574,795 |
| Sep 2, 2026 | 133.29 | 137.70 | 132.76 | 136.30 | 136.30 | 2.95% | 497,652 |
| Sep 1, 2026 | 136.02 | 137.57 | 131.75 | 132.39 | 132.39 | -3.30% | 707,108 |
| Aug 31, 2026 | 140.67 | 142.00 | 136.53 | 136.91 | 136.91 | -3.54% | 577,800 |
| Aug 28, 2026 | 145.51 | 145.54 | 141.92 | 141.93 | 141.93 | -1.85% | 482,377 |
| Aug 27, 2026 | 146.67 | 147.84 | 144.19 | 144.61 | 144.61 | -2.76% | 509,998 |
| Aug 26, 2026 | 147.31 | 149.40 | 145.92 | 148.72 | 148.72 | 0.60% | 459,189 |
| Aug 25, 2026 | 149.14 | 150.77 | 146.91 | 147.84 | 147.84 | -1.44% | 386,662 |
| Aug 24, 2026 | 153.09 | 154.27 | 150.00 | 150.00 | 150.00 | -1.84% | 509,190 |
| Aug 21, 2026 | 152.47 | 154.58 | 151.50 | 152.81 | 152.81 | 1.72% | 619,288 |
| Aug 20, 2026 | 152.99 | 153.99 | 149.94 | 150.22 | 150.22 | -1.85% | 392,830 |
| Aug 19, 2026 | 150.00 | 153.89 | 149.75 | 153.05 | 153.05 | 2.18% | 448,633 |
| Aug 18, 2026 | 147.86 | 150.62 | 147.00 | 149.78 | 149.78 | 2.17% | 775,759 |
| Aug 17, 2026 | 146.38 | 148.15 | 143.02 | 146.60 | 146.60 | -1.15% | 555,130 |
| Aug 14, 2026 | 145.68 | 149.05 | 145.16 | 148.30 | 148.30 | 1.98% | 371,899 |
| Aug 13, 2026 | 140.07 | 147.87 | 140.07 | 145.42 | 145.42 | -1.98% | 676,721 |
| Aug 12, 2026 | 147.50 | 148.68 | 146.25 | 148.36 | 148.36 | 0.47% | 330,350 |
| Aug 11, 2026 | 145.70 | 149.08 | 145.70 | 147.66 | 147.66 | 0.96% | 498,027 |
| Aug 10, 2026 | 147.78 | 148.50 | 145.80 | 146.26 | 146.26 | -1.73% | 428,424 |
| Aug 7, 2026 | 147.13 | 149.45 | 147.00 | 148.83 | 148.83 | 1.45% | 268,489 |
| Aug 6, 2026 | 151.54 | 151.95 | 145.50 | 146.71 | 146.71 | -3.01% | 464,366 |
| Aug 5, 2026 | 149.82 | 151.59 | 148.76 | 151.26 | 151.26 | 1.12% | 266,573 |
| Aug 4, 2026 | 148.15 | 150.50 | 147.78 | 149.59 | 149.59 | 0.24% | 571,018 |
| Aug 3, 2026 | 151.06 | 153.62 | 148.82 | 149.23 | 149.23 | -0.10% | 471,307 |
| Jul 31, 2026 | 152.80 | 152.80 | 149.11 | 149.38 | 149.38 | -2.25% | 500,351 |
| Jul 30, 2026 | 157.34 | 158.18 | 151.29 | 152.82 | 152.82 | -4.49% | 842,063 |
| Jul 29, 2026 | 156.28 | 160.49 | 156.27 | 160.01 | 160.01 | 1.87% | 672,860 |
| Jul 28, 2026 | 149.88 | 157.21 | 148.29 | 157.08 | 157.08 | 5.93% | 1,413,728 |
| Jul 27, 2026 | 147.24 | 151.85 | 146.75 | 148.28 | 148.28 | 1.76% | 905,965 |
| Jul 24, 2026 | 144.84 | 148.93 | 144.25 | 145.72 | 145.72 | 1.15% | 1,012,618 |
| Jul 23, 2026 | 143.49 | 144.34 | 141.43 | 144.06 | 144.06 | -0.60% | 521,588 |
| Jul 22, 2026 | 148.00 | 148.40 | 144.27 | 144.93 | 144.93 | -1.68% | 518,332 |
| Jul 21, 2026 | 144.92 | 148.67 | 143.46 | 147.41 | 147.41 | 0.91% | 607,694 |
| Jul 20, 2026 | 148.95 | 149.00 | 145.14 | 146.08 | 146.08 | -1.20% | 636,738 |
| Jul 17, 2026 | 150.01 | 152.99 | 147.49 | 147.86 | 147.86 | -0.85% | 558,692 |