Skip to main content
MNTN, Inc. (MNTN)
NYSE: MNTN · Real-Time Price · USD
10.00
+0.04 (0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
10.06
+0.06 (0.60%)
After-hours: Apr 28, 2026, 7:58 PM EDT

MNTN, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.9510.199.8510.0010.000.40%311,850
Apr 27, 20269.8410.279.709.969.96-0.30%482,095
Apr 24, 20269.9010.189.759.999.991.73%442,690
Apr 23, 202610.0010.189.669.829.82-3.44%304,802
Apr 22, 202610.2010.4010.0510.1710.171.09%213,617
Apr 21, 202610.1710.5910.0410.0610.06-1.95%410,816
Apr 20, 20269.9610.299.9210.2610.261.99%271,998
Apr 17, 202610.2010.459.9710.0610.060.10%497,663
Apr 16, 20269.7210.119.5610.0510.054.04%640,596
Apr 15, 20269.189.749.189.669.666.39%401,986
Apr 14, 20268.839.218.769.089.083.77%499,819
Apr 13, 20268.408.908.268.758.754.17%455,605
Apr 10, 20268.778.868.368.408.40-4.76%486,513
Apr 9, 20269.209.208.648.828.82-4.96%461,915
Apr 8, 20269.629.769.259.289.283.11%493,249
Apr 7, 20269.239.418.959.009.00-3.23%328,791
Apr 6, 20268.919.418.909.309.303.91%692,379
Apr 2, 20268.759.118.558.958.950.67%312,068
Apr 1, 20268.889.018.688.898.891.02%332,512
Mar 31, 20268.679.108.558.808.802.56%399,852
Mar 30, 20268.448.748.428.588.581.06%381,585
Mar 27, 20268.468.598.258.498.49-1.28%529,259
Mar 26, 20268.528.948.478.608.60-0.12%447,862
Mar 25, 20268.908.998.488.618.61-2.27%630,708
Mar 24, 20269.009.038.728.818.81-3.19%659,970
Mar 23, 20269.139.268.869.109.101.00%800,554
Mar 20, 20269.059.098.599.019.01-1.21%1,061,153
Mar 19, 20269.359.519.009.129.12-2.56%834,222
Mar 18, 20269.719.719.239.369.36-4.29%980,101
Mar 17, 20269.8510.259.669.789.78-0.41%621,141
Mar 16, 20269.639.939.589.829.822.61%474,544
Mar 13, 20269.9310.169.429.579.57-2.45%483,198
Mar 12, 202610.4210.679.789.819.81-6.39%681,177
Mar 11, 202610.1310.7610.0910.4810.483.66%1,417,717
Mar 10, 202610.2210.329.8910.1110.11-0.69%855,884
Mar 9, 202610.5310.7610.1010.1810.18-3.69%717,014
Mar 6, 202610.6410.8810.3110.5710.57-1.58%374,156
Mar 5, 20269.9410.799.8910.7410.748.16%762,425
Mar 4, 20269.4810.059.459.939.934.31%687,638
Mar 3, 20269.449.659.099.529.52-2.06%509,730
Mar 2, 20269.539.799.339.729.72-0.41%648,888
Feb 27, 202610.0110.019.559.769.76-3.56%506,502
Feb 26, 20269.7110.359.5410.1210.124.87%1,273,123
Feb 25, 20269.589.869.259.659.650.42%978,474
Feb 24, 20269.499.709.159.619.611.48%1,076,482
Feb 23, 20269.929.939.459.479.47-5.30%913,253
Feb 20, 202610.1010.389.9210.0010.00-2.34%647,093
Feb 19, 202610.3710.5510.1810.2410.24-1.92%567,624
Feb 18, 202610.2010.8710.0210.4410.440.48%726,120
Feb 17, 202610.2110.839.9710.3910.391.17%732,525
Feb 13, 202611.0011.1210.2710.2710.27-6.21%1,375,176
Feb 12, 202611.2411.3710.0610.9510.95-1.79%3,076,636
Feb 11, 202611.5011.7510.2711.1511.1537.15%9,289,260
Feb 10, 20268.328.447.998.138.13-1.09%690,270
Feb 9, 20268.448.507.878.228.222.24%795,796
Feb 6, 20267.908.197.718.048.042.03%875,107
Feb 5, 20268.028.237.757.887.88-3.67%894,914
Feb 4, 20268.438.698.148.188.18-4.88%784,532
Feb 3, 20269.189.288.418.608.60-8.12%1,138,868
Feb 2, 20269.189.749.109.369.361.74%644,821
Jan 30, 20269.559.789.149.209.20-3.66%412,495
Jan 29, 20269.719.889.509.559.55-2.25%489,182
Jan 28, 20269.9910.329.639.779.77-1.31%477,716
Jan 27, 202610.1410.269.809.909.90-3.13%512,229
Jan 26, 202610.1010.339.9210.2210.221.69%574,428
Jan 23, 202610.3010.399.9810.0510.05-2.90%379,665
Jan 22, 202610.2810.5510.1710.3510.353.50%561,326
Jan 21, 202610.3310.399.9210.0010.00-2.25%541,869
Jan 20, 202610.9010.9410.1410.2310.23-8.33%981,237
Jan 16, 202611.1211.3510.9011.1611.16-0.18%472,722
Jan 15, 202611.7211.7211.1511.1811.18-4.44%650,807
Jan 14, 202611.8911.9611.5211.7011.70-2.01%482,150
Jan 13, 202612.0212.0411.7211.9411.94-0.91%580,875
Jan 12, 202612.1512.2511.7112.0512.05-0.33%429,183
Jan 9, 202611.8112.1411.5912.0912.092.54%368,731
Jan 8, 202612.1012.1711.7811.7911.79-2.72%320,632
Jan 7, 202612.5112.7512.1112.1212.12-1.94%433,191
Jan 6, 202612.4312.6712.2112.3612.36-1.36%407,575
Jan 5, 202612.1612.7112.0712.5312.532.79%552,651
Jan 2, 202611.9812.3611.7912.1912.192.09%582,131
Dec 31, 202511.7512.0311.5611.9411.940.51%724,636
Dec 30, 202511.9012.1511.7611.8811.88-1.08%347,453
Dec 29, 202511.8512.1611.7612.0112.011.26%868,493
Dec 26, 202511.9312.0311.8111.8611.86-0.75%247,585
Dec 24, 202511.7212.0111.7211.9511.951.53%197,667
Dec 23, 202511.7811.8611.5211.7711.77-0.42%354,917
Dec 22, 202511.7912.0511.4611.8211.820.34%913,872
Dec 19, 202511.7111.9311.6211.7811.780.51%529,644
Dec 18, 202511.7812.0911.6511.7211.720.43%541,374
Dec 17, 202511.7512.2511.6511.6711.67-1.68%362,310
Dec 16, 202512.0512.3811.7311.8711.87-1.90%911,837
Dec 15, 202512.7012.7312.0912.1012.10-4.72%632,049
Dec 12, 202512.9613.0912.5412.7012.70-2.01%464,125
Dec 11, 202512.9013.0112.7612.9612.960.23%255,595
Dec 10, 202512.8613.1612.5912.9312.930.94%361,595
Dec 9, 202512.5713.0112.2812.8112.811.67%513,325
Dec 8, 202513.1513.4012.5812.6012.60-3.45%587,430
Dec 5, 202513.3113.5812.9513.0513.05-3.26%576,250
Dec 4, 202513.7213.8813.3613.4913.49-1.39%466,007
Dec 3, 202513.2813.7013.1013.6813.682.86%429,595