Skip to main content
MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
13.05
-0.44 (-3.26%)
At close: Dec 5, 2025, 4:00 PM EST
13.33
+0.28 (2.15%)
After-hours: Dec 5, 2025, 7:17 PM EST

MNTN, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.3113.5812.9513.0513.05-3.26%575,124
Dec 4, 202513.7213.8813.3613.4913.49-1.39%465,622
Dec 3, 202513.2813.7013.1013.6813.682.86%428,433
Dec 2, 202513.1813.7213.0413.3013.300.23%591,309
Dec 1, 202513.4413.6113.0013.2713.27-2.78%730,678
Nov 28, 202513.4013.8013.3013.6513.651.94%421,391
Nov 26, 202513.5013.6513.1313.3913.39-1.33%773,446
Nov 25, 202513.8313.9413.3413.5713.57-0.37%1,442,195
Nov 24, 202513.6414.0013.5013.6213.62-1.45%738,499
Nov 21, 202513.8413.9213.4313.8213.820.95%574,457
Nov 20, 202514.2214.2413.3813.6913.69-1.51%555,883
Nov 19, 202513.9714.1813.4213.9013.90-0.71%694,155
Nov 18, 202513.6314.1713.4514.0014.002.64%819,324
Nov 17, 202513.8714.3413.3813.6413.64-2.57%637,002
Nov 14, 202513.5014.2513.3414.0014.000.36%960,728
Nov 13, 202514.1214.2613.5513.9513.95-2.24%681,514
Nov 12, 202514.0214.3013.8614.2714.271.42%1,056,771
Nov 11, 202513.9014.1713.6314.0714.071.22%818,163
Nov 10, 202514.5314.8913.8313.9013.90-3.41%1,029,422
Nov 7, 202514.2414.7913.3414.3914.390.14%3,027,801
Nov 6, 202513.4814.7013.3014.3714.375.27%2,983,153
Nov 5, 202514.0014.9813.3613.6513.65-8.08%2,765,024
Nov 4, 202515.4515.6114.5714.8514.85-4.13%988,558
Nov 3, 202516.9016.9115.4515.4915.49-6.57%725,200
Oct 31, 202516.3516.8016.2916.5816.581.28%390,959
Oct 30, 202516.4016.5916.0516.3716.37-0.18%517,709
Oct 29, 202516.5617.0616.3216.4016.40-0.91%573,991
Oct 28, 202518.0318.4316.4216.5516.55-7.80%838,271
Oct 27, 202518.5818.6117.4917.9517.95-2.82%1,043,701
Oct 24, 202517.1518.4716.8318.4718.4715.37%1,295,164
Oct 23, 202515.9116.4215.7416.0116.012.30%695,091
Oct 22, 202515.8516.1615.3115.6515.65-2.43%1,373,986
Oct 21, 202515.1216.2615.1216.0416.046.01%551,321
Oct 20, 202515.0015.2914.8715.1315.130.67%311,174
Oct 17, 202514.8315.0514.7115.0315.03-0.13%383,703
Oct 16, 202515.4115.4114.8515.0515.05-1.51%517,333
Oct 15, 202516.5616.5615.1015.2815.28-3.78%998,724
Oct 14, 202515.6516.2515.2715.8815.88-243,501
Oct 13, 202516.2416.4015.2515.8815.88-1.12%501,221
Oct 10, 202516.8517.1816.0016.0616.06-5.47%406,816
Oct 9, 202517.5017.7016.6716.9916.99-3.03%343,502
Oct 8, 202517.6017.6016.9417.5217.522.22%611,635
Oct 7, 202518.2218.3017.1317.1417.14-5.62%441,165
Oct 6, 202518.0118.3917.6818.1618.161.06%285,611
Oct 3, 202518.3818.7517.9717.9717.97-1.80%335,797
Oct 2, 202517.9918.5617.9418.3018.302.01%515,448
Oct 1, 202518.3418.6117.7217.9417.94-3.29%526,554
Sep 30, 202518.4418.8118.0718.5518.55-0.64%951,196
Sep 29, 202517.8018.9617.6118.6718.677.48%550,338
Sep 26, 202517.7217.8117.2917.3717.37-1.92%436,266
Sep 25, 202518.0018.0917.4917.7117.71-3.38%731,418
Sep 24, 202518.2818.4317.2218.3318.331.21%911,900
Sep 23, 202520.3620.5218.0418.1118.11-11.01%977,620
Sep 22, 202520.2520.6419.9620.3520.350.64%450,700
Sep 19, 202520.1020.8420.0520.2220.220.70%1,420,560
Sep 18, 202520.4120.8620.0520.0820.080.05%758,585
Sep 17, 202520.0920.7120.0120.0720.07-0.59%622,427
Sep 16, 202519.7720.4619.4920.1920.191.71%390,748
Sep 15, 202519.8519.9419.3519.8519.850.51%560,890
Sep 12, 202519.7320.1519.5219.7519.75-0.10%605,643
Sep 11, 202519.3520.0119.3219.7719.772.22%618,872
Sep 10, 202520.4220.5719.2719.3419.34-3.01%666,882
Sep 9, 202519.9619.9719.3319.9419.94-0.25%438,665
Sep 8, 202520.0420.1919.1619.9919.99-0.15%707,117
Sep 5, 202520.6821.0419.7820.0220.02-2.44%804,961
Sep 4, 202521.0021.3019.6620.5220.52-1.77%501,321
Sep 3, 202519.8321.7019.8320.8920.894.55%693,819
Sep 2, 202520.4520.4519.2519.9819.98-2.11%640,123
Aug 29, 202520.4020.7219.9520.4120.410.05%733,526
Aug 28, 202521.0121.1320.3320.4020.40-2.76%316,414
Aug 27, 202520.7621.0720.5020.9820.981.06%550,724
Aug 26, 202521.3221.4820.3320.7620.76-1.75%980,472
Aug 25, 202522.5222.9020.8421.1321.13-8.13%796,768
Aug 22, 202522.2723.2522.2723.0023.003.23%618,576
Aug 21, 202522.4822.8422.0322.2822.28-0.98%216,601
Aug 20, 202522.1022.6521.7622.5022.501.81%439,017
Aug 19, 202522.6823.2021.8622.1022.10-3.28%630,730
Aug 18, 202521.2322.9221.2322.8522.856.78%717,358
Aug 15, 202522.0522.2320.8921.4021.40-2.64%882,597
Aug 14, 202522.5522.9921.7021.9821.98-4.77%654,500
Aug 13, 202523.0223.4422.0523.0823.080.44%610,905
Aug 12, 202522.5023.1422.0522.9822.981.59%635,622
Aug 11, 202523.4023.8622.2422.6222.623.62%770,103
Aug 8, 202524.9925.7121.8021.8321.83-12.61%1,473,311
Aug 7, 202526.3927.4924.9424.9824.98-3.37%1,028,184
Aug 6, 202532.0032.0025.5025.8525.85-17.86%2,837,336
Aug 5, 202529.7731.8228.8631.4731.477.70%1,595,762
Aug 4, 202527.5230.0827.3229.2229.225.41%439,328
Aug 1, 202527.5028.1626.2727.7227.72-1.56%377,278
Jul 31, 202529.1229.2327.7528.1628.16-3.46%372,144
Jul 30, 202527.2029.9527.2029.1729.177.16%892,005
Jul 29, 202528.2428.7726.5127.2227.22-2.79%401,903
Jul 28, 202528.6330.3027.8628.0028.00-2.13%743,700
Jul 25, 202528.9929.0927.5928.6128.61-1.95%629,234
Jul 24, 202529.0130.0028.5429.1829.180.83%349,559
Jul 23, 202526.9029.0026.5128.9428.945.70%379,203
Jul 22, 202529.6229.6227.2127.3827.38-5.33%642,514
Jul 21, 202527.7829.9927.7828.9228.922.55%707,908
Jul 18, 202528.0729.0027.5028.2028.201.29%793,666
Jul 17, 202525.5729.3625.0627.8427.849.65%1,307,075