Skip to main content
MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
9.62
+1.22 (14.52%)
At close: Jun 26, 2026, 4:00 PM EDT
9.57
-0.05 (-0.52%)
After-hours: Jun 26, 2026, 7:54 PM EDT

MNTN, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.309.808.309.629.6214.52%8,686,897
Jun 25, 20268.408.738.278.408.400.24%1,056,909
Jun 24, 20268.458.728.308.388.38-0.71%886,458
Jun 23, 20267.908.477.878.448.445.76%1,382,121
Jun 22, 20268.178.397.717.987.98-4.43%1,476,449
Jun 18, 20268.438.518.108.358.35-0.95%1,389,458
Jun 17, 20268.808.998.418.438.43-4.31%1,002,756
Jun 16, 20268.869.148.568.818.81-0.56%1,483,252
Jun 15, 20268.728.928.528.868.862.07%1,998,739
Jun 12, 20268.408.708.208.688.681.76%952,606
Jun 11, 20268.488.538.118.538.53-762,869
Jun 10, 20268.819.048.538.538.53-5.43%788,220
Jun 9, 20269.109.408.659.029.02-1.85%998,985
Jun 8, 20269.459.459.029.199.19-1.92%704,126
Jun 5, 20269.829.929.179.379.37-3.30%813,774
Jun 4, 20269.8710.139.529.699.690.10%980,666
Jun 3, 202610.2810.309.479.689.68-7.10%1,128,804
Jun 2, 202610.3010.7410.1610.4210.42-2.98%1,294,870
Jun 1, 20269.6610.789.6010.7410.7413.89%1,993,624
May 29, 20269.019.638.949.439.435.13%905,840
May 28, 20268.839.138.578.978.971.36%816,330
May 27, 20268.589.148.578.858.852.08%620,824
May 26, 20268.508.988.408.678.673.46%749,725
May 22, 20268.198.528.188.388.382.95%819,890
May 21, 20268.008.147.908.148.140.99%713,473
May 20, 20268.038.127.868.068.06-0.12%581,130
May 19, 20268.308.477.958.078.07-1.47%650,702
May 18, 20267.738.217.708.198.195.27%990,224
May 15, 20267.928.107.677.787.78-1.39%796,168
May 14, 20267.898.047.787.897.890.38%938,677
May 13, 20268.038.167.797.867.86-3.56%732,164
May 12, 20268.288.408.088.158.15-1.57%652,095
May 11, 20268.548.718.218.288.28-3.27%941,008
May 8, 20269.209.558.478.568.56-6.75%1,140,251
May 7, 20268.979.718.959.189.184.68%1,266,441
May 6, 202610.6310.768.628.778.77-22.80%2,748,915
May 5, 202610.5911.3910.3311.3611.367.37%1,455,160
May 4, 202610.0710.6210.0010.5810.584.34%960,641
May 1, 20269.6610.149.5810.1410.147.53%513,477
Apr 30, 20269.559.749.309.439.43-3.18%494,869
Apr 29, 202610.0010.109.639.749.74-2.60%552,167
Apr 28, 20269.9510.199.8510.0010.000.40%311,996
Apr 27, 20269.8410.279.709.969.96-0.30%482,214
Apr 24, 20269.9010.189.759.999.991.73%447,813
Apr 23, 202610.0010.189.669.829.82-3.44%304,876
Apr 22, 202610.2010.4010.0510.1710.171.09%215,443
Apr 21, 202610.1710.5910.0410.0610.06-1.95%411,849
Apr 20, 20269.9610.299.9210.2610.261.99%277,581
Apr 17, 202610.2010.459.9710.0610.060.10%498,778
Apr 16, 20269.7210.119.5610.0510.054.04%641,525
Apr 15, 20269.189.749.189.669.666.39%402,863
Apr 14, 20268.839.218.769.089.083.77%523,248
Apr 13, 20268.408.908.268.758.754.17%456,853
Apr 10, 20268.778.868.368.408.40-4.76%488,618
Apr 9, 20269.209.208.648.828.82-4.96%461,956
Apr 8, 20269.629.769.259.289.283.11%519,801
Apr 7, 20269.239.418.959.009.00-3.23%330,312
Apr 6, 20268.919.418.909.309.303.91%698,475
Apr 2, 20268.759.118.558.958.950.67%312,494
Apr 1, 20268.889.018.688.898.891.02%334,176
Mar 31, 20268.679.108.558.808.802.56%399,872
Mar 30, 20268.448.748.428.588.581.06%385,927
Mar 27, 20268.468.598.258.498.49-1.28%532,320
Mar 26, 20268.528.948.478.608.60-0.12%452,158
Mar 25, 20268.908.998.488.618.61-2.27%634,669
Mar 24, 20269.009.038.728.818.81-3.19%716,144
Mar 23, 20269.139.268.869.109.101.00%803,432
Mar 20, 20269.059.098.599.019.01-1.21%1,061,162
Mar 19, 20269.359.519.009.129.12-2.56%864,205
Mar 18, 20269.719.719.239.369.36-4.29%981,011
Mar 17, 20269.8510.259.669.789.78-0.41%621,654
Mar 16, 20269.639.939.589.829.822.61%539,002
Mar 13, 20269.9310.169.429.579.57-2.45%484,499
Mar 12, 202610.4210.679.789.819.81-6.39%681,506
Mar 11, 202610.1310.7610.0910.4810.483.66%1,420,298
Mar 10, 202610.2210.329.8910.1110.11-0.69%855,932
Mar 9, 202610.5310.7610.1010.1810.18-3.69%717,233
Mar 6, 202610.6410.8810.3110.5710.57-1.58%380,299
Mar 5, 20269.9410.799.8910.7410.748.16%771,100
Mar 4, 20269.4810.059.459.939.934.31%687,790
Mar 3, 20269.449.659.099.529.52-2.06%514,393
Mar 2, 20269.539.799.339.729.72-0.41%648,994
Feb 27, 202610.0110.019.559.769.76-3.56%539,312
Feb 26, 20269.7110.359.5410.1210.124.87%1,279,574
Feb 25, 20269.589.869.259.659.650.42%1,008,574
Feb 24, 20269.499.709.159.619.611.48%1,088,128
Feb 23, 20269.929.939.459.479.47-5.30%913,313
Feb 20, 202610.1010.389.9210.0010.00-2.34%651,346
Feb 19, 202610.3710.5510.1810.2410.24-1.92%582,390
Feb 18, 202610.2010.8710.0210.4410.440.48%728,432
Feb 17, 202610.2110.839.9710.3910.391.17%736,698
Feb 13, 202611.0011.1210.2710.2710.27-6.21%1,413,475
Feb 12, 202611.2411.3710.0610.9510.95-1.79%3,104,840
Feb 11, 202611.5011.7510.2711.1511.1537.15%9,320,238
Feb 10, 20268.328.447.998.138.13-1.09%1,877,379
Feb 9, 20268.448.507.878.228.222.24%795,906
Feb 6, 20267.908.197.718.048.042.03%910,892
Feb 5, 20268.028.237.757.887.88-3.67%895,639
Feb 4, 20268.438.698.148.188.18-4.88%785,163
Feb 3, 20269.189.288.418.608.60-8.12%1,138,870