Skip to main content
Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
138.76
-1.49 (-1.06%)
At close: Mar 6, 2026, 4:00 PM EST
138.75
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:46 PM EST

Vail Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026137.72139.26135.07138.76138.76-1.06%979,756
Mar 5, 2026136.15140.40136.01140.25140.252.86%529,439
Mar 4, 2026138.49139.19134.67136.35136.35-1.25%503,013
Mar 3, 2026132.15139.69130.25138.08138.082.34%700,126
Mar 2, 2026132.88135.45131.78134.92134.92-0.66%548,786
Feb 27, 2026137.51138.45132.00135.81135.81-3.17%921,702
Feb 26, 2026138.49140.38136.14140.26140.262.14%788,876
Feb 25, 2026141.64142.54137.25137.32137.32-3.19%705,660
Feb 24, 2026140.61143.20140.00141.84141.840.97%774,410
Feb 23, 2026140.63142.00135.46140.48140.48-1.65%764,035
Feb 20, 2026143.25145.60140.95142.83142.83-0.30%1,816,183
Feb 19, 2026142.40143.50140.00143.26143.260.89%586,959
Feb 18, 2026137.00142.69136.26141.99141.993.08%793,833
Feb 17, 2026134.93138.06134.03137.75137.752.55%549,676
Feb 13, 2026137.02138.02134.00134.32134.32-1.91%737,545
Feb 12, 2026139.82143.00136.29136.93136.93-2.16%546,692
Feb 11, 2026143.11144.00138.34139.95139.95-2.14%557,765
Feb 10, 2026141.75145.89139.10143.01143.011.34%805,021
Feb 9, 2026137.85141.88135.99141.12141.121.79%733,706
Feb 6, 2026136.33139.97136.33138.64138.641.49%1,298,141
Feb 5, 2026135.41136.83131.25136.61136.610.60%1,127,029
Feb 4, 2026129.00136.00128.51135.79135.795.80%893,717
Feb 3, 2026130.00132.59126.16128.35128.35-1.65%867,820
Feb 2, 2026133.07133.40130.18130.50130.50-1.93%704,461
Jan 30, 2026131.81133.19130.51133.07133.071.22%681,675
Jan 29, 2026133.33134.49130.42131.47131.47-1.13%788,949
Jan 28, 2026133.00135.83132.31132.97132.97-0.40%814,697
Jan 27, 2026137.30137.31132.89133.50133.50-2.81%820,737
Jan 26, 2026138.00139.40136.21137.36137.36-0.62%623,240
Jan 23, 2026141.09141.99137.61138.21138.21-2.44%537,937
Jan 22, 2026140.49143.00140.16141.67141.671.30%645,830
Jan 21, 2026141.61144.94138.25139.85139.85-0.53%792,617
Jan 20, 2026140.28141.01137.22140.60140.60-0.67%950,812
Jan 16, 2026138.00141.75136.94141.55141.551.71%703,915
Jan 15, 2026138.50144.99136.55139.17139.17-2.41%1,498,947
Jan 14, 2026140.62144.01138.91142.61142.610.71%676,366
Jan 13, 2026144.22147.50140.79141.60141.600.43%899,622
Jan 12, 2026136.99141.25135.72141.00141.002.33%1,032,204
Jan 9, 2026137.85139.32136.30137.79137.790.29%772,212
Jan 8, 2026133.40139.10133.40137.39137.392.26%875,509
Jan 7, 2026136.09136.98132.61134.35134.35-1.65%903,040
Jan 6, 2026133.23137.28133.23136.61136.611.68%955,210
Jan 5, 2026133.34135.34132.52134.35134.350.29%1,192,440
Jan 2, 2026132.67135.95129.41133.96133.960.87%1,120,903
Dec 31, 2025133.68134.99132.59132.80132.80-0.31%752,134
Dec 30, 2025135.25136.98133.10133.21133.21-2.79%2,166,089
Dec 29, 2025140.43140.92135.98137.04134.82-2.29%1,117,017
Dec 26, 2025139.70140.32137.43140.25137.980.42%1,154,266
Dec 24, 2025142.70143.23139.31139.66137.40-1.97%622,487
Dec 23, 2025146.01147.11142.01142.46140.15-3.37%1,111,376
Dec 22, 2025152.99154.50147.01147.43145.04-3.97%1,124,653
Dec 19, 2025153.85154.99151.05153.53151.04-0.49%1,457,668
Dec 18, 2025157.12157.56151.50154.28151.78-1.38%785,529
Dec 17, 2025158.20159.85154.02156.44153.91-1.07%888,906
Dec 16, 2025159.75160.16155.45158.14155.58-1.16%1,149,717
Dec 15, 2025162.50163.34155.67159.99157.40-1.09%1,085,279
Dec 12, 2025156.00162.38155.17161.76159.144.49%1,538,042
Dec 11, 2025150.05157.19145.97154.81152.309.32%2,592,677
Dec 10, 2025145.61145.61140.00141.61139.32-2.65%1,263,171
Dec 9, 2025143.47146.91142.64145.46143.101.06%1,181,708
Dec 8, 2025144.15145.80142.93143.94141.61-0.29%1,252,760
Dec 5, 2025141.32145.87141.25144.36142.022.06%679,081
Dec 4, 2025140.67142.00140.19141.45139.160.29%431,059
Dec 3, 2025139.20141.50138.49141.04138.761.56%684,228
Dec 2, 2025139.09139.66137.75138.87136.620.09%657,317
Dec 1, 2025138.99140.61138.50138.74136.49-1.05%638,214
Nov 28, 2025139.82141.19138.82140.21137.940.73%274,649
Nov 26, 2025139.58142.42138.64139.19136.94-0.72%528,590
Nov 25, 2025136.05140.31134.78140.20137.933.84%1,042,852
Nov 24, 2025137.23137.23132.66135.01132.82-1.56%1,255,180
Nov 21, 2025137.41144.21136.09137.15134.93-0.12%1,145,785
Nov 20, 2025140.37141.85137.11137.31135.09-1.89%821,445
Nov 19, 2025141.41145.25139.92139.95137.68-0.68%568,587
Nov 18, 2025139.51141.50138.96140.91138.630.76%826,554
Nov 17, 2025146.05146.26139.59139.85137.58-4.34%945,795
Nov 14, 2025147.00150.00145.94146.19143.82-0.98%504,203
Nov 13, 2025150.38151.78147.51147.63145.24-2.19%451,966
Nov 12, 2025149.99151.85148.66150.93148.480.47%480,248
Nov 11, 2025146.47151.05145.48150.23147.802.80%504,695
Nov 10, 2025148.35148.35144.41146.14143.77-0.94%503,540
Nov 7, 2025143.60148.40143.60147.53145.142.27%572,195
Nov 6, 2025145.00145.60140.80144.26141.92-0.82%925,761
Nov 5, 2025142.45146.61142.23145.45143.092.49%540,577
Nov 4, 2025147.79148.51141.63141.91139.61-4.98%795,702
Nov 3, 2025146.81149.74145.51149.35146.930.69%625,523
Oct 31, 2025145.28149.84143.00148.33145.932.11%728,224
Oct 30, 2025147.11148.64144.45145.27142.92-2.04%656,571
Oct 29, 2025151.12153.20148.12148.30145.90-2.79%787,759
Oct 28, 2025157.35157.35152.10152.55150.08-3.39%507,912
Oct 27, 2025153.51158.18152.64157.90155.343.44%682,873
Oct 24, 2025153.58154.39152.57152.65150.18-0.15%345,664
Oct 23, 2025150.02153.05149.23152.88150.402.25%534,375
Oct 22, 2025151.84152.85148.51149.51147.09-1.65%517,152
Oct 21, 2025150.68152.60150.25152.02149.560.47%428,508
Oct 20, 2025152.41154.32149.63151.31148.861.16%656,956
Oct 17, 2025149.61151.57149.19149.58147.16-0.01%792,121
Oct 16, 2025146.40150.59145.62149.59147.171.56%908,805
Oct 15, 2025153.96155.00144.71147.29144.90-4.53%1,031,096
Oct 14, 2025150.16154.46150.14154.28151.781.23%561,727
Oct 13, 2025148.23154.06148.23152.40149.932.44%695,835