Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
148.80
+4.47 (3.10%)
At close: May 12, 2025, 4:00 PM
148.80
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 151.23 | 152.83 | 148.43 | 149.16 | - | 3.35% | 275,929 |
| May 9, 2025 | 143.80 | 145.44 | 142.93 | 144.33 | 144.33 | 0.65% | 564,464 |
| May 8, 2025 | 140.93 | 145.09 | 140.28 | 143.40 | 143.40 | 2.84% | 564,068 |
| May 7, 2025 | 138.57 | 140.75 | 137.59 | 139.44 | 139.44 | 1.46% | 420,580 |
| May 6, 2025 | 138.93 | 140.17 | 136.91 | 137.44 | 137.44 | -1.96% | 373,031 |
| May 5, 2025 | 139.89 | 141.75 | 139.25 | 140.19 | 140.19 | -0.23% | 718,334 |
| May 2, 2025 | 141.99 | 143.02 | 139.55 | 140.52 | 140.52 | 0.50% | 490,923 |
| May 1, 2025 | 140.91 | 142.05 | 139.23 | 139.82 | 139.82 | 0.45% | 536,059 |
| Apr 30, 2025 | 139.66 | 139.66 | 136.54 | 139.20 | 139.20 | -1.97% | 669,786 |
| Apr 29, 2025 | 140.30 | 142.24 | 139.59 | 142.00 | 142.00 | 0.87% | 504,699 |
| Apr 28, 2025 | 140.52 | 142.30 | 139.24 | 140.77 | 140.77 | 0.33% | 534,138 |
| Apr 25, 2025 | 139.12 | 140.69 | 137.42 | 140.30 | 140.30 | 0.20% | 482,756 |
| Apr 24, 2025 | 135.00 | 141.78 | 134.98 | 140.02 | 140.02 | 0.90% | 697,253 |
| Apr 23, 2025 | 139.82 | 143.73 | 136.62 | 138.77 | 138.77 | 2.25% | 839,955 |
| Apr 22, 2025 | 135.09 | 137.45 | 132.94 | 135.71 | 135.71 | 1.63% | 769,216 |
| Apr 21, 2025 | 136.31 | 136.80 | 131.52 | 133.53 | 133.53 | -3.54% | 713,166 |
| Apr 17, 2025 | 137.50 | 139.20 | 136.30 | 138.43 | 138.43 | 0.62% | 589,998 |
| Apr 16, 2025 | 140.53 | 141.25 | 136.97 | 137.58 | 137.58 | -1.85% | 412,700 |
| Apr 15, 2025 | 142.36 | 143.51 | 139.27 | 140.17 | 140.17 | -1.35% | 456,844 |
| Apr 14, 2025 | 144.39 | 144.39 | 138.04 | 142.09 | 142.09 | -0.35% | 741,679 |
| Apr 11, 2025 | 140.01 | 145.23 | 137.85 | 142.59 | 142.59 | 2.00% | 763,267 |
| Apr 10, 2025 | 142.11 | 143.01 | 136.97 | 139.79 | 139.79 | -3.37% | 731,156 |
| Apr 9, 2025 | 130.00 | 145.54 | 129.85 | 144.66 | 144.66 | 10.07% | 1,138,383 |
| Apr 8, 2025 | 140.64 | 140.70 | 130.72 | 131.42 | 131.42 | -4.33% | 1,460,533 |
| Apr 7, 2025 | 140.71 | 144.55 | 134.67 | 137.37 | 137.37 | -5.43% | 1,051,379 |
| Apr 4, 2025 | 150.98 | 151.82 | 144.83 | 145.25 | 145.25 | -6.29% | 914,981 |
| Apr 3, 2025 | 157.34 | 159.23 | 153.89 | 155.00 | 155.00 | -4.52% | 552,430 |
| Apr 2, 2025 | 156.23 | 163.19 | 156.23 | 162.33 | 162.33 | 2.78% | 599,283 |
| Apr 1, 2025 | 158.04 | 159.57 | 155.67 | 157.94 | 157.94 | -1.30% | 720,581 |
| Mar 31, 2025 | 159.00 | 161.68 | 157.57 | 160.02 | 160.02 | -0.89% | 613,618 |
| Mar 28, 2025 | 160.18 | 162.09 | 159.54 | 161.46 | 161.46 | 0.29% | 570,905 |
| Mar 27, 2025 | 161.61 | 162.12 | 159.62 | 161.00 | 161.00 | -1.89% | 330,893 |
| Mar 26, 2025 | 160.75 | 164.71 | 160.60 | 164.10 | 161.87 | 2.03% | 496,301 |
| Mar 25, 2025 | 162.36 | 162.73 | 158.64 | 160.84 | 158.65 | -0.77% | 489,840 |
| Mar 24, 2025 | 162.00 | 162.33 | 159.40 | 162.08 | 159.88 | 0.88% | 480,411 |
| Mar 21, 2025 | 159.00 | 160.79 | 156.94 | 160.67 | 158.49 | 0.11% | 785,221 |
| Mar 20, 2025 | 162.28 | 164.49 | 160.25 | 160.49 | 158.31 | -2.12% | 449,009 |
| Mar 19, 2025 | 161.28 | 164.18 | 161.28 | 163.96 | 161.73 | 2.01% | 456,806 |
| Mar 18, 2025 | 161.87 | 162.84 | 159.60 | 160.73 | 158.54 | -1.09% | 515,854 |
| Mar 17, 2025 | 160.19 | 163.71 | 158.79 | 162.50 | 160.29 | 1.84% | 645,481 |
| Mar 14, 2025 | 160.33 | 161.78 | 158.10 | 159.57 | 157.40 | -0.10% | 672,353 |
| Mar 13, 2025 | 161.74 | 162.42 | 157.75 | 159.73 | 157.56 | -1.24% | 590,032 |
| Mar 12, 2025 | 165.81 | 166.72 | 159.90 | 161.74 | 159.54 | -2.22% | 983,006 |
| Mar 11, 2025 | 162.28 | 167.28 | 158.66 | 165.42 | 163.17 | 7.71% | 1,605,181 |
| Mar 10, 2025 | 158.00 | 159.26 | 151.99 | 153.58 | 151.49 | -2.50% | 1,102,208 |
| Mar 7, 2025 | 157.09 | 159.34 | 156.20 | 157.51 | 155.37 | 0.20% | 646,766 |
| Mar 6, 2025 | 156.11 | 158.58 | 155.45 | 157.19 | 155.05 | -0.32% | 498,167 |
| Mar 5, 2025 | 156.85 | 158.80 | 156.08 | 157.69 | 155.55 | 1.17% | 561,459 |
| Mar 4, 2025 | 156.49 | 157.97 | 153.51 | 155.86 | 153.74 | -1.63% | 724,492 |
| Mar 3, 2025 | 160.30 | 161.50 | 156.96 | 158.44 | 156.29 | -0.35% | 571,522 |