MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNTN — MNTN, Inc.
NYSEMNTN, Inc.
$10.05
-0.03(-0.30%)
- O
- 10.13
- H
- 10.38
- L
- 10.04
- V
- 538.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.05
Period Return-11.76%
Period High$32.49
Period Low$1.00
Avg Daily Volume844.0K
Total Trading Days365
MNTN — Historical OHLCV Price & Volume Table
Nov 15, 2024 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.13 | $10.38 | $10.04 | $10.05 | $-0.03 | -0.30% | 538,536 | $10.15 | $10.04 $10.38 |
| Oct 5, 2026 | $9.82 | $10.16 | $9.82 | $10.08 | +$0.19 | +1.92% | 537,134 | $10.08 | $9.82 $10.16 |
| Oct 2, 2026 | $10.39 | $10.65 | $9.81 | $9.89 | $-0.45 | -4.35% | 610,495 | $9.97 | $9.81 $10.65 |
| Oct 1, 2026 | $10.45 | $10.70 | $10.28 | $10.34 | +$0.17 | +1.67% | 794,876 | $10.43 | $10.28 $10.70 |
| Sep 30, 2026 | $10.51 | $10.67 | $10.08 | $10.17 | $-0.20 | -1.93% | 2,549,157 | $10.24 | $10.08 $10.67 |
| Sep 29, 2026 | $10.20 | $10.40 | $10.07 | $10.37 | +$0.18 | +1.77% | 968,714 | $10.27 | $10.07 $10.40 |
| Sep 28, 2026 | $10.95 | $10.95 | $10.01 | $10.19 | $-0.82 | -7.45% | 1,487,640 | $10.21 | $10.01 $10.95 |
| Sep 25, 2026 | $10.79 | $11.18 | $10.75 | $11.01 | +$0.10 | +0.92% | 370,281 | $11.01 | $10.75 $11.18 |
| Sep 24, 2026 | $10.60 | $10.93 | $10.59 | $10.91 | +$0.35 | +3.31% | 526,116 | $10.79 | $10.59 $10.93 |
| Sep 23, 2026 | $11.04 | $11.27 | $10.52 | $10.56 | $-0.65 | -5.80% | 679,898 | $10.67 | $10.52 $11.27 |
| Sep 22, 2026 | $11.61 | $11.64 | $11.13 | $11.21 | $-0.15 | -1.32% | 428,513 | $11.23 | $11.13 $11.64 |
| Sep 21, 2026 | $11.43 | $11.48 | $11.06 | $11.36 | +$0.07 | +0.62% | 511,918 | $11.40 | $11.06 $11.48 |
| Sep 18, 2026 | $11.36 | $11.46 | $11.08 | $11.29 | $-0.04 | -0.35% | 2,418,188 | $11.29 | $11.08 $11.46 |
| Sep 17, 2026 | $11.76 | $11.76 | $11.32 | $11.33 | $-0.20 | -1.73% | 590,975 | $11.48 | $11.32 $11.76 |
| Sep 16, 2026 | $11.70 | $11.88 | $11.38 | $11.53 | $-0.23 | -1.96% | 460,517 | $11.62 | $11.38 $11.88 |
| Sep 15, 2026 | $11.82 | $11.95 | $11.69 | $11.76 | $-0.20 | -1.67% | 429,964 | $11.80 | $11.69 $11.95 |
| Sep 14, 2026 | $11.89 | $12.26 | $11.89 | $11.96 | +$0.13 | +1.10% | 527,148 | $12.05 | $11.89 $12.26 |
| Sep 11, 2026 | $11.83 | $12.06 | $11.69 | $11.83 | +$0.16 | +1.37% | 1,110,895 | $11.81 | $11.69 $12.06 |
| Sep 10, 2026 | $11.80 | $12.14 | $11.60 | $11.67 | $-0.17 | -1.44% | 657,673 | $11.80 | $11.60 $12.14 |
| Sep 9, 2026 | $12.62 | $12.72 | $11.69 | $11.84 | $-0.97 | -7.57% | 775,286 | $12.00 | $11.69 $12.72 |
| Sep 8, 2026 | $12.86 | $13.07 | $12.35 | $12.81 | $-0.14 | -1.08% | 652,788 | $12.84 | $12.35 $13.07 |
| Sep 4, 2026 | $13.32 | $13.32 | $12.81 | $12.95 | $-0.51 | -3.79% | 445,679 | $12.97 | $12.81 $13.32 |
| Sep 3, 2026 | $13.41 | $13.66 | $13.15 | $13.46 | +$0.33 | +2.51% | 658,774 | $13.43 | $13.15 $13.66 |
| Sep 2, 2026 | $12.49 | $13.37 | $12.39 | $13.13 | +$0.74 | +5.97% | 904,877 | $13.13 | $12.39 $13.37 |
| Sep 1, 2026 | $12.88 | $13.10 | $12.37 | $12.39 | $-0.76 | -5.78% | 531,218 | $12.56 | $12.37 $13.10 |
| Aug 31, 2026 | $13.09 | $13.34 | $12.99 | $13.15 | $-0.08 | -0.60% | 1,134,352 | $13.16 | $12.99 $13.34 |
| Aug 28, 2026 | $12.82 | $13.39 | $12.73 | $13.23 | +$0.63 | +5.00% | 846,255 | $13.20 | $12.73 $13.39 |
| Aug 27, 2026 | $13.27 | $13.44 | $12.60 | $12.60 | $-0.45 | -3.45% | 829,480 | $12.86 | $12.60 $13.44 |
| Aug 26, 2026 | $13.05 | $13.28 | $12.40 | $13.05 | $-0.17 | -1.29% | 1,055,439 | $12.97 | $12.40 $13.28 |
| Aug 25, 2026 | $12.92 | $13.33 | $12.81 | $13.22 | +$0.29 | +2.24% | 731,400 | $13.17 | $12.81 $13.33 |