MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
10.17
-0.40 (-3.78%)
Mar 9, 2026, 4:00 PM EDT - Market closed
MNTN, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.53 | 10.76 | 10.10 | 10.19 | - | -3.60% | 616,630 |
| Mar 6, 2026 | 10.64 | 10.88 | 10.31 | 10.57 | 10.57 | -1.58% | 374,156 |
| Mar 5, 2026 | 9.94 | 10.79 | 9.89 | 10.74 | 10.74 | 8.16% | 762,425 |
| Mar 4, 2026 | 9.48 | 10.05 | 9.45 | 9.93 | 9.93 | 4.31% | 687,638 |
| Mar 3, 2026 | 9.44 | 9.65 | 9.09 | 9.52 | 9.52 | -2.06% | 509,730 |
| Mar 2, 2026 | 9.53 | 9.79 | 9.33 | 9.72 | 9.72 | -0.41% | 648,888 |
| Feb 27, 2026 | 10.01 | 10.01 | 9.55 | 9.76 | 9.76 | -3.56% | 506,502 |
| Feb 26, 2026 | 9.71 | 10.35 | 9.54 | 10.12 | 10.12 | 4.87% | 1,273,123 |
| Feb 25, 2026 | 9.58 | 9.86 | 9.25 | 9.65 | 9.65 | 0.42% | 978,474 |
| Feb 24, 2026 | 9.49 | 9.70 | 9.15 | 9.61 | 9.61 | 1.48% | 1,076,482 |
| Feb 23, 2026 | 9.92 | 9.93 | 9.45 | 9.47 | 9.47 | -5.30% | 913,253 |
| Feb 20, 2026 | 10.10 | 10.38 | 9.92 | 10.00 | 10.00 | -2.34% | 647,093 |
| Feb 19, 2026 | 10.37 | 10.55 | 10.18 | 10.24 | 10.24 | -1.92% | 567,624 |
| Feb 18, 2026 | 10.20 | 10.87 | 10.02 | 10.44 | 10.44 | 0.48% | 726,120 |
| Feb 17, 2026 | 10.21 | 10.83 | 9.97 | 10.39 | 10.39 | 1.17% | 732,525 |
| Feb 13, 2026 | 11.00 | 11.12 | 10.27 | 10.27 | 10.27 | -6.21% | 1,375,176 |
| Feb 12, 2026 | 11.24 | 11.37 | 10.06 | 10.95 | 10.95 | -1.79% | 3,076,636 |
| Feb 11, 2026 | 11.50 | 11.75 | 10.27 | 11.15 | 11.15 | 37.15% | 9,289,260 |
| Feb 10, 2026 | 8.32 | 8.44 | 7.99 | 8.13 | 8.13 | -1.09% | 690,270 |
| Feb 9, 2026 | 8.44 | 8.50 | 7.87 | 8.22 | 8.22 | 2.24% | 795,796 |
| Feb 6, 2026 | 7.90 | 8.19 | 7.71 | 8.04 | 8.04 | 2.03% | 875,107 |
| Feb 5, 2026 | 8.02 | 8.23 | 7.75 | 7.88 | 7.88 | -3.67% | 894,914 |
| Feb 4, 2026 | 8.43 | 8.69 | 8.14 | 8.18 | 8.18 | -4.88% | 784,532 |
| Feb 3, 2026 | 9.18 | 9.28 | 8.41 | 8.60 | 8.60 | -8.12% | 1,138,868 |
| Feb 2, 2026 | 9.18 | 9.74 | 9.10 | 9.36 | 9.36 | 1.74% | 644,821 |
| Jan 30, 2026 | 9.55 | 9.78 | 9.14 | 9.20 | 9.20 | -3.66% | 412,495 |
| Jan 29, 2026 | 9.71 | 9.88 | 9.50 | 9.55 | 9.55 | -2.25% | 489,182 |
| Jan 28, 2026 | 9.99 | 10.32 | 9.63 | 9.77 | 9.77 | -1.31% | 477,716 |
| Jan 27, 2026 | 10.14 | 10.26 | 9.80 | 9.90 | 9.90 | -3.13% | 512,229 |
| Jan 26, 2026 | 10.10 | 10.33 | 9.92 | 10.22 | 10.22 | 1.69% | 574,428 |
| Jan 23, 2026 | 10.30 | 10.39 | 9.98 | 10.05 | 10.05 | -2.90% | 379,665 |
| Jan 22, 2026 | 10.28 | 10.55 | 10.17 | 10.35 | 10.35 | 3.50% | 561,326 |
| Jan 21, 2026 | 10.33 | 10.39 | 9.92 | 10.00 | 10.00 | -2.25% | 541,869 |
| Jan 20, 2026 | 10.90 | 10.94 | 10.14 | 10.23 | 10.23 | -8.33% | 981,237 |
| Jan 16, 2026 | 11.12 | 11.35 | 10.90 | 11.16 | 11.16 | -0.18% | 472,722 |
| Jan 15, 2026 | 11.72 | 11.72 | 11.15 | 11.18 | 11.18 | -4.44% | 650,807 |
| Jan 14, 2026 | 11.89 | 11.96 | 11.52 | 11.70 | 11.70 | -2.01% | 482,150 |
| Jan 13, 2026 | 12.02 | 12.04 | 11.72 | 11.94 | 11.94 | -0.91% | 580,875 |
| Jan 12, 2026 | 12.15 | 12.25 | 11.71 | 12.05 | 12.05 | -0.33% | 429,183 |
| Jan 9, 2026 | 11.81 | 12.14 | 11.59 | 12.09 | 12.09 | 2.54% | 368,731 |
| Jan 8, 2026 | 12.10 | 12.17 | 11.78 | 11.79 | 11.79 | -2.72% | 320,632 |
| Jan 7, 2026 | 12.51 | 12.75 | 12.11 | 12.12 | 12.12 | -1.94% | 433,191 |
| Jan 6, 2026 | 12.43 | 12.67 | 12.21 | 12.36 | 12.36 | -1.36% | 407,575 |
| Jan 5, 2026 | 12.16 | 12.71 | 12.07 | 12.53 | 12.53 | 2.79% | 552,651 |
| Jan 2, 2026 | 11.98 | 12.36 | 11.79 | 12.19 | 12.19 | 2.09% | 582,131 |
| Dec 31, 2025 | 11.75 | 12.03 | 11.56 | 11.94 | 11.94 | 0.51% | 724,636 |
| Dec 30, 2025 | 11.90 | 12.15 | 11.76 | 11.88 | 11.88 | -1.08% | 347,453 |
| Dec 29, 2025 | 11.85 | 12.16 | 11.76 | 12.01 | 12.01 | 1.26% | 868,493 |
| Dec 26, 2025 | 11.93 | 12.03 | 11.81 | 11.86 | 11.86 | -0.75% | 247,585 |
| Dec 24, 2025 | 11.72 | 12.01 | 11.72 | 11.95 | 11.95 | 1.53% | 197,667 |
| Dec 23, 2025 | 11.78 | 11.86 | 11.52 | 11.77 | 11.77 | -0.42% | 354,917 |
| Dec 22, 2025 | 11.79 | 12.05 | 11.46 | 11.82 | 11.82 | 0.34% | 913,872 |
| Dec 19, 2025 | 11.71 | 11.93 | 11.62 | 11.78 | 11.78 | 0.51% | 529,644 |
| Dec 18, 2025 | 11.78 | 12.09 | 11.65 | 11.72 | 11.72 | 0.43% | 541,374 |
| Dec 17, 2025 | 11.75 | 12.25 | 11.65 | 11.67 | 11.67 | -1.68% | 362,310 |
| Dec 16, 2025 | 12.05 | 12.38 | 11.73 | 11.87 | 11.87 | -1.90% | 911,837 |
| Dec 15, 2025 | 12.70 | 12.73 | 12.09 | 12.10 | 12.10 | -4.72% | 632,049 |
| Dec 12, 2025 | 12.96 | 13.09 | 12.54 | 12.70 | 12.70 | -2.01% | 464,125 |
| Dec 11, 2025 | 12.90 | 13.01 | 12.76 | 12.96 | 12.96 | 0.23% | 255,595 |
| Dec 10, 2025 | 12.86 | 13.16 | 12.59 | 12.93 | 12.93 | 0.94% | 361,595 |
| Dec 9, 2025 | 12.57 | 13.01 | 12.28 | 12.81 | 12.81 | 1.67% | 513,325 |
| Dec 8, 2025 | 13.15 | 13.40 | 12.58 | 12.60 | 12.60 | -3.45% | 587,430 |
| Dec 5, 2025 | 13.31 | 13.58 | 12.95 | 13.05 | 13.05 | -3.26% | 576,250 |
| Dec 4, 2025 | 13.72 | 13.88 | 13.36 | 13.49 | 13.49 | -1.39% | 466,007 |
| Dec 3, 2025 | 13.28 | 13.70 | 13.10 | 13.68 | 13.68 | 2.86% | 429,595 |
| Dec 2, 2025 | 13.18 | 13.72 | 13.04 | 13.30 | 13.30 | 0.23% | 591,309 |
| Dec 1, 2025 | 13.44 | 13.61 | 13.00 | 13.27 | 13.27 | -2.78% | 730,680 |
| Nov 28, 2025 | 13.40 | 13.80 | 13.30 | 13.65 | 13.65 | 1.94% | 421,391 |
| Nov 26, 2025 | 13.50 | 13.65 | 13.13 | 13.39 | 13.39 | -1.33% | 773,468 |
| Nov 25, 2025 | 13.83 | 13.94 | 13.34 | 13.57 | 13.57 | -0.37% | 1,442,731 |
| Nov 24, 2025 | 13.64 | 14.00 | 13.50 | 13.62 | 13.62 | -1.45% | 738,599 |
| Nov 21, 2025 | 13.84 | 13.92 | 13.43 | 13.82 | 13.82 | 0.95% | 585,443 |
| Nov 20, 2025 | 14.22 | 14.24 | 13.38 | 13.69 | 13.69 | -1.51% | 555,956 |
| Nov 19, 2025 | 13.97 | 14.18 | 13.42 | 13.90 | 13.90 | -0.71% | 694,155 |
| Nov 18, 2025 | 13.63 | 14.17 | 13.45 | 14.00 | 14.00 | 2.64% | 819,324 |
| Nov 17, 2025 | 13.87 | 14.34 | 13.38 | 13.64 | 13.64 | -2.57% | 637,002 |
| Nov 14, 2025 | 13.50 | 14.25 | 13.34 | 14.00 | 14.00 | 0.36% | 960,728 |
| Nov 13, 2025 | 14.12 | 14.26 | 13.55 | 13.95 | 13.95 | -2.24% | 681,514 |
| Nov 12, 2025 | 14.02 | 14.30 | 13.86 | 14.27 | 14.27 | 1.42% | 1,056,771 |
| Nov 11, 2025 | 13.90 | 14.17 | 13.63 | 14.07 | 14.07 | 1.22% | 818,163 |
| Nov 10, 2025 | 14.53 | 14.89 | 13.83 | 13.90 | 13.90 | -3.41% | 1,029,422 |
| Nov 7, 2025 | 14.24 | 14.79 | 13.34 | 14.39 | 14.39 | 0.14% | 3,027,801 |
| Nov 6, 2025 | 13.48 | 14.70 | 13.30 | 14.37 | 14.37 | 5.27% | 2,983,153 |
| Nov 5, 2025 | 14.00 | 14.98 | 13.36 | 13.65 | 13.65 | -8.08% | 2,765,024 |
| Nov 4, 2025 | 15.45 | 15.61 | 14.57 | 14.85 | 14.85 | -4.13% | 988,558 |
| Nov 3, 2025 | 16.90 | 16.91 | 15.45 | 15.49 | 15.49 | -6.57% | 725,200 |
| Oct 31, 2025 | 16.35 | 16.80 | 16.29 | 16.58 | 16.58 | 1.28% | 390,959 |
| Oct 30, 2025 | 16.40 | 16.59 | 16.05 | 16.37 | 16.37 | -0.18% | 517,709 |
| Oct 29, 2025 | 16.56 | 17.06 | 16.32 | 16.40 | 16.40 | -0.91% | 573,991 |
| Oct 28, 2025 | 18.03 | 18.43 | 16.42 | 16.55 | 16.55 | -7.80% | 838,271 |
| Oct 27, 2025 | 18.58 | 18.61 | 17.49 | 17.95 | 17.95 | -2.82% | 1,043,701 |
| Oct 24, 2025 | 17.15 | 18.47 | 16.83 | 18.47 | 18.47 | 15.37% | 1,295,164 |
| Oct 23, 2025 | 15.91 | 16.42 | 15.74 | 16.01 | 16.01 | 2.30% | 695,091 |
| Oct 22, 2025 | 15.85 | 16.16 | 15.31 | 15.65 | 15.65 | -2.43% | 1,373,986 |
| Oct 21, 2025 | 15.12 | 16.26 | 15.12 | 16.04 | 16.04 | 6.01% | 551,321 |
| Oct 20, 2025 | 15.00 | 15.29 | 14.87 | 15.13 | 15.13 | 0.67% | 311,174 |
| Oct 17, 2025 | 14.83 | 15.05 | 14.71 | 15.03 | 15.03 | -0.13% | 383,703 |
| Oct 16, 2025 | 15.41 | 15.41 | 14.85 | 15.05 | 15.05 | -1.51% | 517,333 |
| Oct 15, 2025 | 16.56 | 16.56 | 15.10 | 15.28 | 15.28 | -3.78% | 998,724 |
| Oct 14, 2025 | 15.65 | 16.25 | 15.27 | 15.88 | 15.88 | - | 243,501 |