MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MTN — Vail Resorts, Inc.
NYSEVail Resorts, Inc.
$138.99
+1.81(+1.32%)
- O
- 138.51
- H
- 139.59
- L
- 136.71
- V
- 714.65K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$138.99
Period Return+4.09%
Period High$175.51
Period Low$118.51
Avg Daily Volume791.2K
Total Trading Days365
MTN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $138.51 | $139.59 | $136.71 | $138.99 | +$1.81 | +1.32% | 714,650 | $138.29 | $136.71 $139.59 |
| Sep 30, 2026 | $144.24 | $144.24 | $136.68 | $137.18 | $-4.11 | -2.91% | 1,333,248 | $137.91 | $136.68 $144.24 |
| Sep 29, 2026 | $138.42 | $142.10 | $132.59 | $141.29 | +$3.20 | +2.32% | 2,285,812 | $138.15 | $132.59 $142.10 |
| Sep 28, 2026 | $135.83 | $138.84 | $135.00 | $138.09 | +$1.98 | +1.45% | 1,632,262 | $137.37 | $135.00 $138.84 |
| Sep 25, 2026 | $138.66 | $139.50 | $135.19 | $136.11 | $-1.71 | -1.24% | 1,369,655 | $136.60 | $135.19 $139.50 |
| Sep 24, 2026 | $140.41 | $141.49 | $137.62 | $137.82 | $-2.23 | -1.59% | 1,125,350 | $138.88 | $137.62 $141.49 |
| Sep 23, 2026 | $139.17 | $141.50 | $137.76 | $140.05 | +$1.07 | +0.77% | 966,633 | $139.68 | $137.76 $141.50 |
| Sep 22, 2026 | $141.50 | $142.72 | $138.41 | $138.98 | $-1.45 | -1.03% | 931,013 | $139.97 | $138.41 $142.72 |
| Sep 21, 2026 | $138.82 | $142.35 | $138.82 | $140.43 | +$0.63 | +0.45% | 908,162 | $140.64 | $138.82 $142.35 |
| Sep 18, 2026 | $138.12 | $140.49 | $137.00 | $139.80 | +$2.04 | +1.48% | 1,697,942 | $139.67 | $137.00 $140.49 |
| Sep 17, 2026 | $142.86 | $142.86 | $137.76 | $137.76 | $-2.36 | -1.68% | 977,653 | $138.81 | $137.76 $142.86 |
| Sep 16, 2026 | $138.38 | $142.06 | $138.16 | $140.12 | +$2.05 | +1.48% | 835,563 | $140.47 | $138.16 $142.06 |
| Sep 15, 2026 | $140.05 | $141.04 | $137.64 | $138.07 | $-2.44 | -1.74% | 600,879 | $138.65 | $137.64 $141.04 |
| Sep 14, 2026 | $140.14 | $141.06 | $135.64 | $140.51 | +$0.42 | +0.30% | 1,042,825 | $138.82 | $135.64 $141.06 |
| Sep 11, 2026 | $134.00 | $141.32 | $134.00 | $140.09 | +$6.76 | +5.07% | 1,630,543 | $139.67 | $134.00 $141.32 |
| Sep 10, 2026 | $129.77 | $134.77 | $129.01 | $133.33 | +$3.00 | +2.30% | 932,676 | $133.28 | $129.01 $134.77 |
| Sep 9, 2026 | $132.88 | $132.92 | $129.28 | $130.33 | $-2.66 | -2.00% | 673,162 | $130.73 | $129.28 $132.92 |
| Sep 8, 2026 | $135.70 | $137.40 | $132.25 | $132.99 | $-1.97 | -1.46% | 797,541 | $134.26 | $132.25 $137.40 |
| Sep 4, 2026 | $135.95 | $136.56 | $134.70 | $134.96 | $-1.10 | -0.81% | 443,117 | $135.34 | $134.70 $136.56 |
| Sep 3, 2026 | $136.59 | $137.92 | $133.94 | $136.06 | $-0.24 | -0.18% | 575,518 | $136.26 | $133.94 $137.92 |
| Sep 2, 2026 | $133.29 | $137.70 | $132.76 | $136.30 | +$3.91 | +2.95% | 497,655 | $136.21 | $132.76 $137.70 |
| Sep 1, 2026 | $136.02 | $137.57 | $131.75 | $132.39 | $-4.52 | -3.30% | 724,509 | $133.05 | $131.75 $137.57 |
| Aug 31, 2026 | $140.67 | $142.00 | $136.53 | $136.91 | $-5.02 | -3.54% | 615,061 | $137.63 | $136.53 $142.00 |
| Aug 28, 2026 | $145.51 | $145.54 | $141.92 | $141.93 | $-2.68 | -1.85% | 482,416 | $142.89 | $141.92 $145.54 |
| Aug 27, 2026 | $146.67 | $147.84 | $144.19 | $144.61 | $-4.11 | -2.76% | 531,485 | $145.63 | $144.19 $147.84 |
| Aug 26, 2026 | $147.31 | $149.40 | $145.92 | $148.72 | +$0.88 | +0.60% | 459,192 | $148.36 | $145.92 $149.40 |
| Aug 25, 2026 | $149.14 | $150.77 | $146.91 | $147.84 | $-2.16 | -1.44% | 386,866 | $148.35 | $146.91 $150.77 |
| Aug 24, 2026 | $153.09 | $154.27 | $150.00 | $150.00 | $-2.81 | -1.84% | 514,371 | $151.08 | $150.00 $154.27 |
| Aug 21, 2026 | $152.47 | $154.58 | $151.50 | $152.81 | +$2.59 | +1.72% | 619,289 | $153.18 | $151.50 $154.58 |
| Aug 20, 2026 | $152.99 | $153.99 | $149.94 | $150.22 | $-2.83 | -1.85% | 392,832 | $151.01 | $149.94 $153.99 |