Skip to main content
Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
144.36
+2.91 (2.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

Vail Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025141.32145.87141.25144.36144.362.06%679,021
Dec 4, 2025140.67142.00140.19141.45141.450.29%431,057
Dec 3, 2025139.20141.50138.49141.04141.041.56%683,212
Dec 2, 2025139.09139.66137.75138.87138.870.09%657,310
Dec 1, 2025138.99140.61138.50138.74138.74-1.05%638,210
Nov 28, 2025139.82141.19138.82140.21140.210.73%228,452
Nov 26, 2025139.58142.42138.64139.19139.19-0.72%528,391
Nov 25, 2025136.05140.31134.78140.20140.203.84%1,042,843
Nov 24, 2025137.23137.23132.66135.01135.01-1.56%1,251,983
Nov 21, 2025137.41144.21136.09137.15137.15-0.12%1,145,599
Nov 20, 2025140.37141.85137.11137.31137.31-1.89%821,440
Nov 19, 2025141.41145.25139.92139.95139.95-0.68%568,587
Nov 18, 2025139.51141.50138.96140.91140.910.76%826,554
Nov 17, 2025146.05146.26139.59139.85139.85-4.34%945,795
Nov 14, 2025147.00150.00145.94146.19146.19-0.98%504,203
Nov 13, 2025150.38151.78147.51147.63147.63-2.19%451,966
Nov 12, 2025149.99151.85148.66150.93150.930.47%480,248
Nov 11, 2025146.47151.05145.48150.23150.232.80%504,695
Nov 10, 2025148.35148.35144.41146.14146.14-0.94%503,540
Nov 7, 2025143.60148.40143.60147.53147.532.27%572,195
Nov 6, 2025145.00145.60140.80144.26144.26-0.82%925,761
Nov 5, 2025142.45146.61142.23145.45145.452.49%540,577
Nov 4, 2025147.79148.51141.63141.91141.91-4.98%795,702
Nov 3, 2025146.81149.74145.51149.35149.350.69%625,523
Oct 31, 2025145.28149.84143.00148.33148.332.11%728,224
Oct 30, 2025147.11148.64144.45145.27145.27-2.04%656,571
Oct 29, 2025151.12153.20148.12148.30148.30-2.79%787,759
Oct 28, 2025157.35157.35152.10152.55152.55-3.39%507,912
Oct 27, 2025153.51158.18152.64157.90157.903.44%682,873
Oct 24, 2025153.58154.39152.57152.65152.65-0.15%345,664
Oct 23, 2025150.02153.05149.23152.88152.882.25%534,375
Oct 22, 2025151.84152.85148.51149.51149.51-1.65%517,152
Oct 21, 2025150.68152.60150.25152.02152.020.47%428,508
Oct 20, 2025152.41154.32149.63151.31151.311.16%656,956
Oct 17, 2025149.61151.57149.19149.58149.58-0.01%792,121
Oct 16, 2025146.40150.59145.62149.59149.591.56%908,805
Oct 15, 2025153.96155.00144.71147.29147.29-4.53%1,031,096
Oct 14, 2025150.16154.46150.14154.28154.281.23%561,727
Oct 13, 2025148.23154.06148.23152.40152.402.44%695,835
Oct 10, 2025150.75152.61148.67148.77148.77-0.90%678,160
Oct 9, 2025152.43152.93149.23150.12150.12-2.93%588,841
Oct 8, 2025153.09156.50152.45154.65152.431.68%824,462
Oct 7, 2025155.85156.83151.51152.10149.92-2.46%771,044
Oct 6, 2025157.17158.94155.33155.94153.70-0.75%774,048
Oct 3, 2025155.57157.17152.62157.12154.861.08%763,248
Oct 2, 2025153.39156.86150.82155.44153.210.92%1,083,261
Oct 1, 2025148.00154.09147.58154.03151.822.98%1,322,362
Sep 30, 2025139.68149.72139.50149.57147.421.02%2,126,081
Sep 29, 2025148.46150.99147.70148.06145.930.22%1,378,110
Sep 26, 2025147.42149.77146.95147.74145.620.65%551,178
Sep 25, 2025148.43149.59146.23146.78144.67-1.41%536,518
Sep 24, 2025147.26150.47146.66148.88146.741.28%1,068,120
Sep 23, 2025144.00147.47143.90147.00144.892.30%647,807
Sep 22, 2025146.95146.95143.62143.70141.64-2.14%802,176
Sep 19, 2025151.46151.50146.61146.84144.73-2.68%898,695
Sep 18, 2025149.28151.46148.75150.89148.721.20%517,051
Sep 17, 2025148.87152.63147.56149.10146.960.15%822,033
Sep 16, 2025148.48150.79147.75148.87146.731.27%711,867
Sep 15, 2025144.38147.43143.43147.01144.902.57%828,429
Sep 12, 2025146.93147.48143.29143.33141.27-2.75%579,567
Sep 11, 2025143.97148.28143.59147.38145.262.01%894,209
Sep 10, 2025147.00148.12143.43144.48142.41-1.97%982,050
Sep 9, 2025151.49152.50147.03147.39145.27-2.87%875,810
Sep 8, 2025157.61157.94151.65151.75149.57-3.89%850,014
Sep 5, 2025159.28160.75156.79157.90155.63-0.56%390,313
Sep 4, 2025159.43159.62156.20158.79156.51-0.25%526,090
Sep 3, 2025161.94163.19158.29159.18156.89-1.58%653,904
Sep 2, 2025163.03163.06160.51161.74159.42-1.26%369,676
Aug 29, 2025164.00165.50163.00163.80161.45-0.13%301,650
Aug 28, 2025163.75164.27162.32164.02161.670.72%376,256
Aug 27, 2025159.51163.33159.18162.85160.511.87%453,160
Aug 26, 2025160.04162.48159.34159.86157.57-0.60%539,673
Aug 25, 2025161.80162.50160.65160.83158.52-1.32%544,063
Aug 22, 2025158.19163.58157.52162.98160.643.74%481,465
Aug 21, 2025153.08157.63152.45157.11154.851.97%630,594
Aug 20, 2025155.79156.54153.64154.08151.87-0.83%369,219
Aug 19, 2025155.00156.92154.25155.37153.140.73%514,817
Aug 18, 2025153.41155.21153.08154.25152.040.55%457,447
Aug 15, 2025153.06153.72152.00153.41151.210.63%439,861
Aug 14, 2025153.37153.82151.88152.45150.26-1.54%565,835
Aug 13, 2025150.51154.97150.04154.84152.622.67%584,956
Aug 12, 2025148.88151.23148.75150.81148.652.09%490,436
Aug 11, 2025148.90149.74146.68147.72145.60-0.67%428,202
Aug 8, 2025149.49150.38147.71148.72146.59-0.52%321,740
Aug 7, 2025151.31152.50148.16149.49147.340.30%337,498
Aug 6, 2025149.62149.62147.28149.04146.90-0.04%386,542
Aug 5, 2025148.25149.67147.07149.10146.960.42%402,539
Aug 4, 2025148.83149.55147.74148.48146.35-0.28%634,992
Aug 1, 2025149.50149.82147.19148.90146.76-0.91%570,663
Jul 31, 2025151.99152.49149.74150.26148.10-1.71%483,965
Jul 30, 2025156.03156.25152.31152.88150.69-1.77%604,099
Jul 29, 2025157.99158.60155.24155.64153.41-1.93%610,119
Jul 28, 2025160.45161.83158.44158.70156.42-1.16%430,268
Jul 25, 2025158.33160.62157.01160.56158.261.88%468,863
Jul 24, 2025160.69162.00157.50157.59155.33-2.25%528,112
Jul 23, 2025165.00166.16161.20161.21158.90-2.17%622,626
Jul 22, 2025160.18164.95160.18164.79162.423.31%560,538
Jul 21, 2025160.35161.70159.41159.51157.220.17%568,108
Jul 18, 2025158.95160.00157.34159.24156.950.75%589,398
Jul 17, 2025158.63159.95156.33158.06155.79-0.28%753,582