NYSE : MTN
Vail Resorts, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 151.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vail Resorts, Inc. (MTN) closed at 154.82 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 | 154.72 | 156 | 150.93 | 154.82 | 630,618 | +1.97% |
| 2026-10-30 | 156.67 | 156.67 | 150.81 | 151.83 | 432,996 | -1.75% |
| 2026-10-29 | 154 | 155.325 | 152.5 | 154.53 | 427,041 | +1.70% |
| 2026-10-28 | 151.51 | 152.5 | 149.64 | 151.95 | 462,703 | +0.32% |
| 2026-10-27 | 148.5 | 151.86 | 147.93 | 151.46 | 456,872 | +1.38% |
| 2026-10-26 | 146.22 | 152.44 | 145.645 | 149.4 | 625,577 | +1.93% |
| 2026-10-23 | 146.57 | 147.79 | 145.61 | 146.57 | 357,808 | -1.12% |
| 2026-10-22 | 146.06 | 149.295 | 145 | 148.23 | 761,126 | +0.83% |
| 2026-10-21 | 150.81 | 151.48 | 145.835 | 147.01 | 492,397 | -2.91% |
| 2026-10-20 | 152.34 | 153.05 | 150.07 | 151.41 | 536,223 | +0.29% |
| 2026-10-19 | 152.5 | 152.87 | 150.39 | 150.97 | 439,752 | -0.03% |
| 2026-10-16 | 154.29 | 154.635 | 150.76 | 151.01 | 629,064 | -1.27% |
| 2026-10-15 | 150.53 | 154.865 | 150.5 | 152.96 | 946,730 | +2.35% |
| 2026-10-14 | 152.15 | 152.9 | 148.4 | 149.45 | 749,503 | -2.04% |
| 2026-10-13 | 147.5 | 152.975 | 146.82 | 152.57 | 808,311 | +3.79% |
| 2026-10-12 | 146.18 | 147.635 | 144.61 | 147 | 841,178 | +0.66% |
| 2026-10-09 | 146.36 | 147.76 | 145.23 | 146.03 | 720,193 | -0.04% |
| 2026-10-08 | 142.89 | 147.03 | 140.76 | 146.09 | 948,079 | +2.56% |
| 2026-10-07 | 144.5 | 146.32 | 143.63 | 144.67 | 632,574 | -0.37% |
| 2026-10-06 | 139.67 | 147.37 | 139.67 | 145.2 | 660,734 | +4.24% |
| 2026-10-05 | 141.06 | 141.37 | 137.96 | 139.3 | 824,031 | -1.32% |
| 2026-10-02 | 140 | 143.01 | 138.83 | 141.16 | 845,586 | +1.56% |
| 2026-10-01 | 138.51 | 139.59 | 136.71 | 138.99 | 714,656 | +1.32% |
| 2026-09-30 | 144.24 | 144.24 | 136.68 | 137.18 | 1,333,248 | -2.91% |
| 2026-09-29 | 138.42 | 142.1 | 132.591 | 141.29 | 2,285,812 | +2.32% |
| 2026-09-28 | 135.83 | 138.835 | 135 | 138.09 | 1,632,262 | +1.45% |
| 2026-09-25 | 138.66 | 139.5 | 135.19 | 136.11 | 1,369,654 | -1.24% |
| 2026-09-24 | 140.41 | 141.49 | 137.62 | 137.82 | 1,125,350 | -1.59% |
| 2026-09-23 | 139.17 | 141.5 | 137.76 | 140.05 | 966,633 | +0.77% |
| 2026-09-22 | 141.5 | 142.72 | 138.41 | 138.98 | 931,013 | -1.03% |
| 2026-09-21 | 138.82 | 142.35 | 138.82 | 140.43 | 908,161 | +0.45% |
| 2026-09-18 | 138.12 | 140.49 | 137 | 139.8 | 1,697,941 | +1.48% |
| 2026-09-17 | 142.86 | 142.86 | 137.76 | 137.76 | 977,652 | -1.68% |
| 2026-09-16 | 138.38 | 142.055 | 138.16 | 140.12 | 835,563 | +1.48% |
| 2026-09-15 | 140.05 | 141.04 | 137.64 | 138.07 | 600,892 | -1.74% |
| 2026-09-14 | 140.14 | 141.06 | 135.64 | 140.51 | 1,043,547 | +0.30% |
| 2026-09-11 | 134 | 141.32 | 134 | 140.09 | 1,630,542 | +5.07% |
| 2026-09-10 | 129.77 | 134.77 | 129.01 | 133.33 | 932,676 | +2.30% |
| 2026-09-09 | 132.88 | 132.92 | 129.28 | 130.33 | 673,161 | -2.00% |
| 2026-09-08 | 135.7 | 137.4 | 132.25 | 132.99 | 797,541 | -1.46% |
| 2026-09-04 | 135.95 | 136.56 | 134.695 | 134.96 | 443,117 | -0.81% |
| 2026-09-03 | 136.59 | 137.915 | 133.94 | 136.06 | 575,517 | -0.18% |
| 2026-09-02 | 133.29 | 137.7 | 132.758 | 136.3 | 499,685 | +2.95% |
| 2026-09-01 | 136.02 | 137.57 | 131.75 | 132.39 | 724,508 | -3.30% |
| 2026-08-31 | 140.67 | 142 | 136.53 | 136.91 | 614,992 | -3.54% |
| 2026-08-28 | 145.51 | 145.54 | 141.92 | 141.93 | 482,415 | -1.85% |
| 2026-08-27 | 146.67 | 147.84 | 144.19 | 144.61 | 531,484 | -2.76% |
| 2026-08-26 | 147.31 | 149.395 | 145.915 | 148.72 | 459,191 | +0.60% |
| 2026-08-25 | 149.14 | 150.77 | 146.905 | 147.84 | 386,865 | -1.44% |
| 2026-08-24 | 153.09 | 154.27 | 150 | 150 | 514,371 | -1.84% |
| 2026-08-21 | 152.47 | 154.58 | 151.5 | 152.81 | 619,288 | +1.72% |
| 2026-08-20 | 152.99 | 153.99 | 149.94 | 150.22 | 436,005 | -1.85% |
| 2026-08-19 | 150 | 153.89 | 149.75 | 153.05 | 448,998 | +2.18% |
| 2026-08-18 | 147.86 | 150.62 | 147 | 149.78 | 775,760 | +2.17% |
| 2026-08-17 | 146.38 | 148.15 | 143.02 | 146.6 | 555,131 | -1.15% |
| 2026-08-14 | 145.68 | 149.05 | 145.16 | 148.3 | 371,901 | +1.98% |
| 2026-08-13 | 140.07 | 147.87 | 140.07 | 145.42 | 676,724 | -1.98% |
| 2026-08-12 | 147.5 | 148.68 | 146.245 | 148.36 | 330,378 | +0.47% |
| 2026-08-11 | 145.7 | 149.075 | 145.7 | 147.66 | 498,059 | +0.96% |
| 2026-08-10 | 147.78 | 148.5 | 145.8 | 146.26 | 428,434 | -1.73% |
| 2026-08-07 | 147.13 | 149.45 | 147 | 148.83 | 268,494 | +1.45% |
| 2026-08-06 | 151.54 | 151.95 | 145.5 | 146.71 | 464,426 | -3.01% |
| 2026-08-05 | 149.82 | 151.59 | 148.76 | 151.26 | 267,194 | +1.12% |
| 2026-08-04 | 148.15 | 150.5 | 147.775 | 149.59 | 571,032 | +0.24% |
| 2026-08-03 | 151.06 | 153.62 | 148.82 | 149.23 | 471,415 | -0.10% |
| 2026-07-31 | 152.8 | 152.8 | 149.11 | 149.38 | 500,420 | -2.25% |
| 2026-07-30 | 157.34 | 158.18 | 151.29 | 152.82 | 842,273 | -4.49% |
| 2026-07-29 | 156.28 | 160.49 | 156.27 | 160.01 | 673,762 | +1.87% |
| 2026-07-28 | 149.88 | 157.21 | 148.29 | 157.08 | 1,414,007 | +5.93% |
| 2026-07-27 | 147.24 | 151.85 | 146.75 | 148.28 | 906,008 | +1.76% |
| 2026-07-24 | 144.84 | 148.93 | 144.25 | 145.72 | 1,012,628 | +1.15% |
| 2026-07-23 | 143.49 | 144.335 | 141.43 | 144.06 | 521,695 | -0.60% |
| 2026-07-22 | 148 | 148.4 | 144.27 | 144.93 | 518,746 | -1.68% |
| 2026-07-21 | 144.92 | 148.665 | 143.46 | 147.41 | 607,815 | +0.91% |
| 2026-07-20 | 148.95 | 148.995 | 145.14 | 146.08 | 636,861 | -1.20% |
| 2026-07-17 | 150.01 | 152.99 | 147.49 | 147.86 | 558,842 | -0.85% |
| 2026-07-16 | 149.61 | 151.76 | 148 | 149.13 | 1,005,517 | +0.74% |
| 2026-07-15 | 148.5 | 150.9 | 147.01 | 148.03 | 550,673 | +0.26% |
| 2026-07-14 | 151.31 | 152.067 | 143.008 | 147.64 | 832,433 | -2.53% |
| 2026-07-13 | 151.62 | 154 | 149.56 | 151.47 | 631,877 | +0.89% |
| 2026-07-10 | 148 | 154.5 | 147.09 | 150.14 | 1,154,316 | +1.80% |
| 2026-07-09 | 142.47 | 147.82 | 142 | 147.49 | 559,689 | +2.69% |
| 2026-07-08 | 141.88 | 144.61 | 140.09 | 143.63 | 1,130,747 | +0.33% |
| 2026-07-07 | 142.5 | 145.5 | 142.5 | 143.16 | 634,829 | +0.73% |
| 2026-07-06 | 140.17 | 142.31 | 138.3 | 142.12 | 677,852 | +1.02% |
| 2026-07-02 | 136.83 | 140.79 | 136.34 | 140.68 | 597,541 | +3.18% |
| 2026-07-01 | 136 | 138.72 | 134.425 | 136.35 | 501,965 | +0.15% |
| 2026-06-30 | 133.91 | 136.66 | 131.28 | 136.15 | 610,773 | +0.70% |
| 2026-06-29 | 138.05 | 138.685 | 134.29 | 135.2 | 696,584 | -1.99% |
| 2026-06-26 | 132.41 | 139.72 | 131.59 | 137.94 | 725,126 | +3.45% |
| 2026-06-25 | 141.68 | 141.82 | 132 | 133.34 | 1,048,267 | -6.11% |
| 2026-06-24 | 143 | 146.81 | 142.875 | 144.24 | 880,932 | +1.30% |
| 2026-06-23 | 141.18 | 143.5 | 140.06 | 142.39 | 630,836 | +0.51% |
| 2026-06-22 | 143.5 | 146.9 | 141.498 | 141.67 | 912,224 | -2.15% |
| 2026-06-18 | 131.19 | 148.1 | 131.01 | 144.78 | 2,518,134 | +11.43% |
| 2026-06-17 | 135.38 | 137.01 | 129.77 | 129.93 | 923,344 | -4.94% |
| 2026-06-16 | 134.53 | 137.44 | 134.355 | 136.68 | 802,612 | +1.70% |
| 2026-06-15 | 133.49 | 136.225 | 133.46 | 134.4 | 448,326 | +0.82% |
| 2026-06-12 | 136.5 | 137.585 | 133.21 | 133.31 | 613,464 | -2.22% |
| 2026-06-11 | 136.39 | 138.89 | 133.72 | 136.34 | 799,007 | +0.33% |
| 2026-06-10 | 131.69 | 136.87 | 130.44 | 135.89 | 1,101,769 | +3.53% |
| 2026-06-09 | 131.32 | 134.93 | 125.71 | 131.26 | 2,372,300 | -4.34% |
| 2026-06-08 | 135.27 | 139.5 | 135.09 | 137.21 | 1,464,737 | +1.36% |
| 2026-06-05 | 135.13 | 137.87 | 134.22 | 135.37 | 801,665 | +0.72% |
| 2026-06-04 | 136 | 137.13 | 133.46 | 134.4 | 537,560 | +0.39% |
| 2026-06-03 | 134.04 | 137.643 | 133 | 133.88 | 496,804 | -1.30% |
| 2026-06-02 | 132.1 | 137.41 | 130.875 | 135.65 | 520,935 | +1.55% |
| 2026-06-01 | 133.87 | 136.423 | 132.76 | 133.58 | 770,556 | -0.01% |
| 2026-05-29 | 134 | 136.955 | 132.79 | 133.6 | 879,843 | -0.31% |
| 2026-05-28 | 130.41 | 134.31 | 129.26 | 134.02 | 639,444 | +2.15% |
| 2026-05-27 | 127.45 | 131.6 | 126.96 | 131.2 | 881,761 | +3.58% |
| 2026-05-26 | 127.54 | 128.29 | 126.03 | 126.67 | 732,239 | -0.74% |
| 2026-05-22 | 126.53 | 129.83 | 126.48 | 127.62 | 574,210 | +0.58% |
| 2026-05-21 | 124.75 | 128.02 | 122.82 | 126.88 | 430,315 | +0.29% |
| 2026-05-20 | 123.68 | 126.525 | 121.665 | 126.51 | 526,069 | +2.35% |
| 2026-05-19 | 124.1 | 125.225 | 121.82 | 123.61 | 438,525 | -0.09% |
| 2026-05-18 | 121.84 | 124.57 | 121.5 | 123.72 | 630,444 | +1.78% |
| 2026-05-15 | 121.7 | 122.64 | 120.05 | 121.56 | 569,527 | +0.11% |
| 2026-05-14 | 121.21 | 122.866 | 120.29 | 121.43 | 593,117 | +0.87% |
| 2026-05-13 | 123.27 | 125.11 | 119.9 | 120.38 | 1,084,149 | -3.04% |