Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
153.41
+0.96 (0.63%)
Aug 15, 2025, 4:00 PM - Market closed
Vail Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 153.06 | 153.72 | 152.00 | 153.41 | - | 0.63% | 439,856 |
| Aug 14, 2025 | 153.37 | 153.82 | 151.88 | 152.45 | 152.45 | -1.54% | 565,835 |
| Aug 13, 2025 | 150.51 | 154.97 | 150.04 | 154.84 | 154.84 | 2.67% | 584,956 |
| Aug 12, 2025 | 148.88 | 151.23 | 148.75 | 150.81 | 150.81 | 2.09% | 490,436 |
| Aug 11, 2025 | 148.90 | 149.74 | 146.68 | 147.72 | 147.72 | -0.67% | 428,202 |
| Aug 8, 2025 | 149.49 | 150.38 | 147.71 | 148.72 | 148.72 | -0.52% | 321,740 |
| Aug 7, 2025 | 151.31 | 152.50 | 148.16 | 149.49 | 149.49 | 0.30% | 337,498 |
| Aug 6, 2025 | 149.62 | 149.62 | 147.28 | 149.04 | 149.04 | -0.04% | 386,542 |
| Aug 5, 2025 | 148.25 | 149.67 | 147.07 | 149.10 | 149.10 | 0.42% | 402,539 |
| Aug 4, 2025 | 148.83 | 149.55 | 147.74 | 148.48 | 148.48 | -0.28% | 634,992 |
| Aug 1, 2025 | 149.50 | 149.82 | 147.19 | 148.90 | 148.90 | -0.91% | 570,663 |
| Jul 31, 2025 | 151.99 | 152.49 | 149.74 | 150.26 | 150.26 | -1.71% | 483,965 |
| Jul 30, 2025 | 156.03 | 156.25 | 152.31 | 152.88 | 152.88 | -1.77% | 604,099 |
| Jul 29, 2025 | 157.99 | 158.60 | 155.24 | 155.64 | 155.64 | -1.93% | 610,119 |
| Jul 28, 2025 | 160.45 | 161.83 | 158.44 | 158.70 | 158.70 | -1.16% | 430,268 |
| Jul 25, 2025 | 158.33 | 160.62 | 157.01 | 160.56 | 160.56 | 1.88% | 468,863 |
| Jul 24, 2025 | 160.69 | 162.00 | 157.50 | 157.59 | 157.59 | -2.25% | 528,112 |
| Jul 23, 2025 | 165.00 | 166.16 | 161.20 | 161.21 | 161.21 | -2.17% | 622,626 |
| Jul 22, 2025 | 160.18 | 164.95 | 160.18 | 164.79 | 164.79 | 3.31% | 560,538 |
| Jul 21, 2025 | 160.35 | 161.70 | 159.41 | 159.51 | 159.51 | 0.17% | 568,108 |
| Jul 18, 2025 | 158.95 | 160.00 | 157.34 | 159.24 | 159.24 | 0.75% | 589,398 |
| Jul 17, 2025 | 158.63 | 159.95 | 156.33 | 158.06 | 158.06 | -0.28% | 753,582 |
| Jul 16, 2025 | 160.00 | 160.93 | 158.27 | 158.50 | 158.50 | -0.94% | 753,845 |
| Jul 15, 2025 | 163.81 | 164.27 | 159.66 | 160.01 | 160.01 | -2.50% | 660,586 |
| Jul 14, 2025 | 164.26 | 165.28 | 162.35 | 164.11 | 164.11 | -0.47% | 798,159 |
| Jul 11, 2025 | 168.72 | 169.35 | 163.76 | 164.88 | 164.88 | -2.80% | 802,471 |
| Jul 10, 2025 | 166.23 | 172.00 | 166.23 | 169.63 | 169.63 | 2.01% | 1,055,481 |
| Jul 9, 2025 | 165.26 | 167.09 | 164.62 | 166.28 | 166.28 | 0.95% | 493,910 |
| Jul 8, 2025 | 163.51 | 165.79 | 161.78 | 164.72 | 164.72 | 1.04% | 499,145 |
| Jul 7, 2025 | 162.66 | 165.24 | 161.52 | 163.02 | 163.02 | -0.61% | 736,955 |
| Jul 3, 2025 | 164.44 | 165.40 | 163.42 | 164.02 | 164.02 | -0.28% | 429,266 |
| Jul 2, 2025 | 161.31 | 165.01 | 159.00 | 164.48 | 164.48 | 2.14% | 538,340 |
| Jul 1, 2025 | 156.62 | 162.55 | 156.41 | 161.03 | 161.03 | 2.48% | 582,000 |
| Jun 30, 2025 | 157.21 | 157.34 | 154.93 | 157.13 | 157.13 | -0.06% | 454,117 |
| Jun 27, 2025 | 157.16 | 157.43 | 154.96 | 157.23 | 157.23 | 0.04% | 776,148 |
| Jun 26, 2025 | 155.41 | 158.62 | 155.00 | 157.17 | 157.17 | 1.45% | 622,392 |
| Jun 25, 2025 | 158.19 | 158.19 | 152.81 | 154.93 | 154.93 | -1.80% | 603,217 |
| Jun 24, 2025 | 158.24 | 159.61 | 156.70 | 157.77 | 157.77 | -0.41% | 750,306 |
| Jun 23, 2025 | 156.16 | 159.06 | 155.20 | 158.42 | 156.22 | 1.16% | 1,122,893 |
| Jun 20, 2025 | 156.45 | 158.62 | 154.86 | 156.61 | 154.44 | 0.93% | 1,264,018 |
| Jun 18, 2025 | 159.74 | 160.70 | 154.94 | 155.17 | 153.02 | -0.01% | 1,156,802 |
| Jun 17, 2025 | 154.37 | 158.88 | 154.26 | 155.18 | 153.03 | -0.14% | 951,686 |
| Jun 16, 2025 | 153.09 | 155.59 | 152.31 | 155.40 | 153.24 | 2.64% | 1,009,915 |
| Jun 13, 2025 | 150.76 | 154.40 | 150.36 | 151.41 | 149.31 | -1.43% | 831,933 |
| Jun 12, 2025 | 150.45 | 153.80 | 150.36 | 153.61 | 151.48 | 1.08% | 728,345 |
| Jun 11, 2025 | 154.59 | 156.80 | 150.88 | 151.97 | 149.86 | -2.98% | 1,160,050 |
| Jun 10, 2025 | 157.10 | 159.42 | 154.24 | 156.63 | 154.46 | 0.61% | 994,255 |
| Jun 9, 2025 | 151.12 | 156.58 | 151.08 | 155.68 | 153.52 | 3.49% | 951,656 |
| Jun 6, 2025 | 155.29 | 155.90 | 147.53 | 150.43 | 148.34 | -2.89% | 2,190,226 |
| Jun 5, 2025 | 154.60 | 156.05 | 152.45 | 154.90 | 152.75 | 0.44% | 1,338,624 |