MNTN, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.31	13.58	12.95	13.05	13.05	-3.26%	575,124
Dec 4, 2025	13.72	13.88	13.36	13.49	13.49	-1.39%	465,622
Dec 3, 2025	13.28	13.70	13.10	13.68	13.68	2.86%	428,433
Dec 2, 2025	13.18	13.72	13.04	13.30	13.30	0.23%	591,309
Dec 1, 2025	13.44	13.61	13.00	13.27	13.27	-2.78%	730,678
Nov 28, 2025	13.40	13.80	13.30	13.65	13.65	1.94%	421,391
Nov 26, 2025	13.50	13.65	13.13	13.39	13.39	-1.33%	773,446
Nov 25, 2025	13.83	13.94	13.34	13.57	13.57	-0.37%	1,442,195
Nov 24, 2025	13.64	14.00	13.50	13.62	13.62	-1.45%	738,499
Nov 21, 2025	13.84	13.92	13.43	13.82	13.82	0.95%	574,457
Nov 20, 2025	14.22	14.24	13.38	13.69	13.69	-1.51%	555,883
Nov 19, 2025	13.97	14.18	13.42	13.90	13.90	-0.71%	694,155
Nov 18, 2025	13.63	14.17	13.45	14.00	14.00	2.64%	819,324
Nov 17, 2025	13.87	14.34	13.38	13.64	13.64	-2.57%	637,002
Nov 14, 2025	13.50	14.25	13.34	14.00	14.00	0.36%	960,728
Nov 13, 2025	14.12	14.26	13.55	13.95	13.95	-2.24%	681,514
Nov 12, 2025	14.02	14.30	13.86	14.27	14.27	1.42%	1,056,771
Nov 11, 2025	13.90	14.17	13.63	14.07	14.07	1.22%	818,163
Nov 10, 2025	14.53	14.89	13.83	13.90	13.90	-3.41%	1,029,422
Nov 7, 2025	14.24	14.79	13.34	14.39	14.39	0.14%	3,027,801
Nov 6, 2025	13.48	14.70	13.30	14.37	14.37	5.27%	2,983,153
Nov 5, 2025	14.00	14.98	13.36	13.65	13.65	-8.08%	2,765,024
Nov 4, 2025	15.45	15.61	14.57	14.85	14.85	-4.13%	988,558
Nov 3, 2025	16.90	16.91	15.45	15.49	15.49	-6.57%	725,200
Oct 31, 2025	16.35	16.80	16.29	16.58	16.58	1.28%	390,959
Oct 30, 2025	16.40	16.59	16.05	16.37	16.37	-0.18%	517,709
Oct 29, 2025	16.56	17.06	16.32	16.40	16.40	-0.91%	573,991
Oct 28, 2025	18.03	18.43	16.42	16.55	16.55	-7.80%	838,271
Oct 27, 2025	18.58	18.61	17.49	17.95	17.95	-2.82%	1,043,701
Oct 24, 2025	17.15	18.47	16.83	18.47	18.47	15.37%	1,295,164
Oct 23, 2025	15.91	16.42	15.74	16.01	16.01	2.30%	695,091
Oct 22, 2025	15.85	16.16	15.31	15.65	15.65	-2.43%	1,373,986
Oct 21, 2025	15.12	16.26	15.12	16.04	16.04	6.01%	551,321
Oct 20, 2025	15.00	15.29	14.87	15.13	15.13	0.67%	311,174
Oct 17, 2025	14.83	15.05	14.71	15.03	15.03	-0.13%	383,703
Oct 16, 2025	15.41	15.41	14.85	15.05	15.05	-1.51%	517,333
Oct 15, 2025	16.56	16.56	15.10	15.28	15.28	-3.78%	998,724
Oct 14, 2025	15.65	16.25	15.27	15.88	15.88	-	243,501
Oct 13, 2025	16.24	16.40	15.25	15.88	15.88	-1.12%	501,221
Oct 10, 2025	16.85	17.18	16.00	16.06	16.06	-5.47%	406,816
Oct 9, 2025	17.50	17.70	16.67	16.99	16.99	-3.03%	343,502
Oct 8, 2025	17.60	17.60	16.94	17.52	17.52	2.22%	611,635
Oct 7, 2025	18.22	18.30	17.13	17.14	17.14	-5.62%	441,165
Oct 6, 2025	18.01	18.39	17.68	18.16	18.16	1.06%	285,611
Oct 3, 2025	18.38	18.75	17.97	17.97	17.97	-1.80%	335,797
Oct 2, 2025	17.99	18.56	17.94	18.30	18.30	2.01%	515,448
Oct 1, 2025	18.34	18.61	17.72	17.94	17.94	-3.29%	526,554
Sep 30, 2025	18.44	18.81	18.07	18.55	18.55	-0.64%	951,196
Sep 29, 2025	17.80	18.96	17.61	18.67	18.67	7.48%	550,338
Sep 26, 2025	17.72	17.81	17.29	17.37	17.37	-1.92%	436,266