NYSE : MNTN
MNTN, Inc. — Price history
Technology · Software - Application · United States
Last price 9.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 736.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MNTN, Inc. (MNTN) closed at 9.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.48 | 9.77 | 9.36 | 9.47 | 225,234 | +1.28% |
| 2026-10-30 | 9.83 | 9.835 | 9.27 | 9.35 | 508,069 | -4.98% |
| 2026-10-29 | 9.69 | 9.94 | 9.565 | 9.84 | 655,173 | +1.65% |
| 2026-10-28 | 9.41 | 9.7 | 9.32 | 9.68 | 668,245 | +2.54% |
| 2026-10-27 | 9.56 | 9.56 | 9.23 | 9.44 | 499,362 | +0.43% |
| 2026-10-26 | 9.72 | 9.72 | 9.13 | 9.4 | 847,238 | -2.89% |
| 2026-10-23 | 9.71 | 9.83 | 9.58 | 9.68 | 488,126 | -1.83% |
| 2026-10-22 | 9.81 | 10.08 | 9.67 | 9.86 | 667,688 | -0.70% |
| 2026-10-21 | 10.46 | 10.46 | 9.9 | 9.93 | 430,106 | -5.16% |
| 2026-10-20 | 10.02 | 10.48 | 10.02 | 10.47 | 453,407 | +5.44% |
| 2026-10-19 | 10.05 | 10.18 | 9.83 | 9.93 | 470,947 | -2.26% |
| 2026-10-16 | 10.5 | 10.67 | 10.04 | 10.16 | 665,767 | -3.15% |
| 2026-10-15 | 9.53 | 10.5 | 9.52 | 10.49 | 783,950 | +11.60% |
| 2026-10-14 | 9.67 | 9.808 | 9.28 | 9.4 | 702,121 | -3.98% |
| 2026-10-13 | 9.92 | 10.076 | 9.755 | 9.79 | 479,054 | -1.11% |
| 2026-10-12 | 10.2 | 10.32 | 9.78 | 9.9 | 426,357 | -2.85% |
| 2026-10-09 | 10.5 | 10.591 | 10.13 | 10.19 | 570,399 | -2.21% |
| 2026-10-08 | 10.11 | 10.45 | 10.11 | 10.42 | 854,669 | +3.68% |
| 2026-10-07 | 9.93 | 10.17 | 9.78 | 10.05 | 571,564 | +0.00% |
| 2026-10-06 | 10.13 | 10.38 | 10.04 | 10.05 | 538,638 | -0.30% |
| 2026-10-05 | 9.82 | 10.16 | 9.82 | 10.08 | 536,687 | +1.92% |
| 2026-10-02 | 10.39 | 10.65 | 9.81 | 9.89 | 610,213 | -4.35% |
| 2026-10-01 | 10.45 | 10.7 | 10.28 | 10.34 | 793,642 | +1.67% |
| 2026-09-30 | 10.51 | 10.67 | 10.08 | 10.17 | 2,546,992 | -1.93% |
| 2026-09-29 | 10.2 | 10.4 | 10.07 | 10.37 | 968,658 | +1.77% |
| 2026-09-28 | 10.95 | 10.95 | 10.005 | 10.19 | 1,487,481 | -7.45% |
| 2026-09-25 | 10.79 | 11.18 | 10.75 | 11.01 | 370,266 | +0.92% |
| 2026-09-24 | 10.6 | 10.93 | 10.59 | 10.91 | 525,814 | +3.31% |
| 2026-09-23 | 11.04 | 11.27 | 10.52 | 10.56 | 679,711 | -5.80% |
| 2026-09-22 | 11.61 | 11.64 | 11.125 | 11.21 | 428,206 | -1.32% |
| 2026-09-21 | 11.43 | 11.48 | 11.06 | 11.36 | 511,808 | +0.62% |
| 2026-09-18 | 11.36 | 11.46 | 11.078 | 11.29 | 1,885,467 | -0.35% |
| 2026-09-17 | 11.755 | 11.755 | 11.32 | 11.33 | 590,556 | -1.73% |
| 2026-09-16 | 11.7 | 11.878 | 11.38 | 11.53 | 460,425 | -1.96% |
| 2026-09-15 | 11.82 | 11.95 | 11.69 | 11.76 | 429,963 | -1.67% |
| 2026-09-14 | 11.89 | 12.263 | 11.89 | 11.96 | 527,483 | +1.10% |
| 2026-09-11 | 11.83 | 12.06 | 11.691 | 11.83 | 1,109,825 | +1.37% |
| 2026-09-10 | 11.8 | 12.14 | 11.603 | 11.67 | 657,253 | -1.44% |
| 2026-09-09 | 12.62 | 12.715 | 11.69 | 11.84 | 774,759 | -7.57% |
| 2026-09-08 | 12.86 | 13.07 | 12.35 | 12.81 | 652,225 | -1.08% |
| 2026-09-04 | 13.32 | 13.32 | 12.81 | 12.95 | 445,469 | -3.79% |
| 2026-09-03 | 13.41 | 13.66 | 13.15 | 13.46 | 658,552 | +2.51% |
| 2026-09-02 | 12.49 | 13.37 | 12.39 | 13.13 | 904,877 | +5.97% |
| 2026-09-01 | 12.88 | 13.1 | 12.37 | 12.39 | 528,740 | -5.78% |
| 2026-08-31 | 13.09 | 13.34 | 12.99 | 13.15 | 1,121,123 | -0.60% |
| 2026-08-28 | 12.82 | 13.39 | 12.73 | 13.23 | 845,960 | +5.00% |
| 2026-08-27 | 13.27 | 13.44 | 12.6 | 12.6 | 825,508 | -3.45% |
| 2026-08-26 | 13.05 | 13.28 | 12.4 | 13.05 | 1,055,166 | -1.29% |
| 2026-08-25 | 12.92 | 13.33 | 12.81 | 13.22 | 709,478 | +2.24% |
| 2026-08-24 | 12.91 | 13.28 | 12.65 | 12.93 | 922,134 | +0.23% |
| 2026-08-21 | 12.7 | 12.985 | 12.5 | 12.9 | 612,190 | +1.82% |
| 2026-08-20 | 12.91 | 12.99 | 12.52 | 12.67 | 838,699 | -1.17% |
| 2026-08-19 | 12.56 | 12.98 | 12.47 | 12.82 | 806,450 | +2.56% |
| 2026-08-18 | 12.63 | 13.3 | 12.49 | 12.5 | 1,899,243 | +0.32% |
| 2026-08-17 | 12.4 | 12.49 | 12 | 12.46 | 933,254 | -0.48% |
| 2026-08-14 | 12.5 | 12.64 | 12.29 | 12.52 | 848,433 | +1.95% |
| 2026-08-13 | 11.93 | 12.643 | 11.9 | 12.28 | 1,650,271 | +2.76% |
| 2026-08-12 | 11.29 | 12.24 | 11.03 | 11.95 | 2,296,753 | +4.73% |
| 2026-08-11 | 11.38 | 11.588 | 11.084 | 11.41 | 1,181,415 | -1.21% |
| 2026-08-10 | 11.09 | 11.55 | 10.95 | 11.55 | 1,280,251 | +3.96% |
| 2026-08-07 | 10.94 | 11.34 | 10.91 | 11.11 | 1,056,813 | +1.09% |
| 2026-08-06 | 10.32 | 10.99 | 9.93 | 10.99 | 1,071,402 | +5.37% |
| 2026-08-05 | 9.75 | 10.49 | 9.25 | 10.43 | 2,467,208 | +3.78% |
| 2026-08-04 | 9.56 | 10.2 | 9.55 | 10.05 | 1,828,578 | +5.46% |
| 2026-08-03 | 9.47 | 9.89 | 9.441 | 9.53 | 913,277 | +3.36% |
| 2026-07-31 | 9.14 | 9.33 | 8.92 | 9.22 | 653,194 | -0.11% |
| 2026-07-30 | 9.29 | 9.47 | 8.88 | 9.23 | 748,899 | -3.45% |
| 2026-07-29 | 9.45 | 9.74 | 9.33 | 9.56 | 839,358 | +0.00% |
| 2026-07-28 | 9.36 | 9.81 | 9.36 | 9.56 | 917,923 | +2.58% |
| 2026-07-27 | 8.81 | 9.48 | 8.81 | 9.32 | 1,097,216 | +8.62% |
| 2026-07-24 | 8.48 | 8.7 | 8.28 | 8.58 | 767,704 | +2.63% |
| 2026-07-23 | 8.45 | 8.54 | 8.18 | 8.36 | 825,026 | -2.45% |
| 2026-07-22 | 8.87 | 8.98 | 8.44 | 8.57 | 789,744 | -2.94% |
| 2026-07-21 | 8.55 | 9.2 | 8.5 | 8.83 | 1,405,210 | +0.68% |
| 2026-07-20 | 8.9 | 9.184 | 8.44 | 8.77 | 784,572 | -1.90% |
| 2026-07-17 | 9.71 | 9.82 | 8.92 | 8.94 | 870,231 | -8.68% |
| 2026-07-16 | 10.31 | 10.48 | 9.69 | 9.79 | 650,639 | -3.64% |
| 2026-07-15 | 10.38 | 10.53 | 10.05 | 10.16 | 687,856 | +0.30% |
| 2026-07-14 | 10.1 | 10.56 | 10.02 | 10.13 | 1,233,806 | -2.88% |
| 2026-07-13 | 10.66 | 10.93 | 10.21 | 10.43 | 615,226 | -0.67% |
| 2026-07-10 | 11.05 | 11.17 | 10.5 | 10.5 | 624,835 | -2.78% |
| 2026-07-09 | 10.6 | 10.92 | 10.38 | 10.8 | 710,565 | -0.83% |
| 2026-07-08 | 11.025 | 11.24 | 10.76 | 10.89 | 1,392,545 | -3.20% |
| 2026-07-07 | 11.4 | 11.88 | 11.14 | 11.25 | 1,089,209 | -1.23% |
| 2026-07-06 | 11.02 | 11.47 | 10.91 | 11.39 | 1,761,562 | +2.15% |
| 2026-07-02 | 10.61 | 11.425 | 10.5 | 11.15 | 1,361,789 | +2.76% |
| 2026-07-01 | 9.4 | 10.91 | 9.4 | 10.85 | 2,251,662 | +17.93% |
| 2026-06-30 | 8.89 | 9.31 | 8.8 | 9.2 | 854,189 | +1.88% |
| 2026-06-29 | 9.63 | 9.65 | 9 | 9.03 | 1,305,855 | -6.13% |
| 2026-06-26 | 8.3 | 9.8 | 8.3 | 9.62 | 8,686,897 | +14.52% |
| 2026-06-25 | 8.4 | 8.73 | 8.27 | 8.4 | 1,056,909 | +0.24% |
| 2026-06-24 | 8.45 | 8.72 | 8.3 | 8.38 | 886,458 | -0.71% |
| 2026-06-23 | 7.9 | 8.465 | 7.87 | 8.44 | 1,382,121 | +5.76% |
| 2026-06-22 | 8.17 | 8.385 | 7.71 | 7.98 | 1,476,449 | -4.43% |
| 2026-06-18 | 8.43 | 8.51 | 8.1 | 8.35 | 1,389,458 | -0.95% |
| 2026-06-17 | 8.8 | 8.985 | 8.41 | 8.43 | 1,002,756 | -4.31% |
| 2026-06-16 | 8.86 | 9.14 | 8.56 | 8.81 | 1,483,252 | -0.56% |
| 2026-06-15 | 8.72 | 8.92 | 8.52 | 8.86 | 1,998,739 | +2.07% |
| 2026-06-12 | 8.4 | 8.7 | 8.2 | 8.68 | 952,606 | +1.76% |
| 2026-06-11 | 8.48 | 8.53 | 8.11 | 8.53 | 762,869 | +0.00% |
| 2026-06-10 | 8.81 | 9.04 | 8.53 | 8.53 | 788,220 | -5.43% |
| 2026-06-09 | 9.1 | 9.395 | 8.65 | 9.02 | 998,985 | -1.85% |
| 2026-06-08 | 9.45 | 9.45 | 9.023 | 9.19 | 704,126 | -1.92% |
| 2026-06-05 | 9.82 | 9.92 | 9.17 | 9.37 | 813,774 | -3.30% |
| 2026-06-04 | 9.87 | 10.13 | 9.52 | 9.69 | 980,666 | +0.10% |
| 2026-06-03 | 10.28 | 10.3 | 9.47 | 9.68 | 1,128,804 | -7.10% |
| 2026-06-02 | 10.3 | 10.74 | 10.162 | 10.42 | 1,294,870 | -2.98% |
| 2026-06-01 | 9.66 | 10.78 | 9.6 | 10.74 | 1,993,624 | +13.89% |
| 2026-05-29 | 9.01 | 9.63 | 8.94 | 9.43 | 905,840 | +5.13% |
| 2026-05-28 | 8.83 | 9.125 | 8.57 | 8.97 | 816,330 | +1.36% |
| 2026-05-27 | 8.58 | 9.143 | 8.57 | 8.85 | 620,824 | +2.08% |
| 2026-05-26 | 8.5 | 8.98 | 8.4 | 8.67 | 749,725 | +3.46% |
| 2026-05-22 | 8.19 | 8.52 | 8.18 | 8.38 | 819,890 | +2.95% |
| 2026-05-21 | 8 | 8.14 | 7.9 | 8.14 | 713,473 | +0.99% |
| 2026-05-20 | 8.03 | 8.12 | 7.855 | 8.06 | 581,130 | -0.12% |
| 2026-05-19 | 8.3 | 8.47 | 7.95 | 8.07 | 650,702 | -1.47% |
| 2026-05-18 | 7.73 | 8.21 | 7.7 | 8.19 | 990,224 | +5.27% |
| 2026-05-15 | 7.92 | 8.1 | 7.67 | 7.78 | 796,168 | -1.39% |
| 2026-05-14 | 7.89 | 8.04 | 7.78 | 7.89 | 938,677 | +0.38% |
| 2026-05-13 | 8.03 | 8.16 | 7.79 | 7.86 | 732,164 | -3.56% |