MNTN Inc. (MNTN)
NYSE: MNTN
· Real-Time Price · USD
22.88
1.48 (6.92%)
At close: Aug 18, 2025, 3:59 PM
22.85
-0.14%
Pre-market: Aug 19, 2025, 04:15 AM EDT
MNTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.23 | 22.92 | 21.23 | 22.85 | 22.85 | 6.78% | 716,811 |
| Aug 15, 2025 | 22.05 | 22.23 | 20.89 | 21.40 | 21.40 | -2.64% | 882,597 |
| Aug 14, 2025 | 22.55 | 22.99 | 21.70 | 21.98 | 21.98 | -4.77% | 654,500 |
| Aug 13, 2025 | 23.02 | 23.44 | 22.05 | 23.08 | 23.08 | 0.44% | 610,905 |
| Aug 12, 2025 | 22.50 | 23.14 | 22.05 | 22.98 | 22.98 | 1.59% | 635,622 |
| Aug 11, 2025 | 23.40 | 23.86 | 22.24 | 22.62 | 22.62 | 3.62% | 770,103 |
| Aug 8, 2025 | 24.99 | 25.71 | 21.80 | 21.83 | 21.83 | -12.61% | 1,473,311 |
| Aug 7, 2025 | 26.39 | 27.49 | 24.94 | 24.98 | 24.98 | -3.63% | 1,028,200 |
| Aug 6, 2025 | 32.00 | 32.00 | 25.50 | 25.92 | 25.92 | -17.64% | 2,837,336 |
| Aug 5, 2025 | 29.77 | 31.82 | 28.86 | 31.47 | 31.47 | 7.70% | 1,595,800 |
| Aug 4, 2025 | 27.52 | 30.08 | 27.32 | 29.22 | 29.22 | 5.41% | 439,328 |
| Aug 1, 2025 | 27.50 | 28.16 | 26.27 | 27.72 | 27.72 | -1.56% | 377,300 |
| Jul 31, 2025 | 29.12 | 29.23 | 27.75 | 28.16 | 28.16 | -3.46% | 372,144 |
| Jul 30, 2025 | 27.20 | 29.95 | 27.20 | 29.17 | 29.17 | 7.16% | 892,005 |
| Jul 29, 2025 | 28.24 | 28.77 | 26.51 | 27.22 | 27.22 | -2.79% | 401,903 |
| Jul 28, 2025 | 28.63 | 30.30 | 27.86 | 28.00 | 28.00 | -2.13% | 743,700 |
| Jul 25, 2025 | 28.99 | 29.09 | 27.59 | 28.61 | 28.61 | -1.95% | 629,234 |
| Jul 24, 2025 | 29.01 | 30.00 | 28.54 | 29.18 | 29.18 | 0.83% | 349,600 |
| Jul 23, 2025 | 26.90 | 29.00 | 26.51 | 28.94 | 28.94 | 5.70% | 379,203 |
| Jul 22, 2025 | 29.62 | 29.62 | 27.21 | 27.38 | 27.38 | -5.33% | 642,514 |