Dark

MNTN
MNTN, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

9.90USD-4.163%(-0.43)610,391

8.31Bid 11.66Ask 3.35Spread

Pre-market

Sep 29, 2026 9:13:30 AM EDT

10.03USD-2.904%(-0.30)0

After-hours

Oct 2, 2026 4:39:30 PM EDT

9.89USD-0.101%(-0.01)176

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.5000	10.5000	9.8100	9.9000	-4.163%	610,391	0.000%
2026-10-01	10.4000	10.6600	10.3000	10.3300	+1.473%	794,814	-4.163%
2026-09-30	10.3500	10.6600	10.0800	10.1800	-1.643%	2,549,012	-2.750%
2026-09-29	10.1300	10.4000	10.0700	10.3500	+1.870%	968,659	-4.348%
2026-09-28	10.8500	10.8500	10.0100	10.1600	-7.888%	1,487,509	-2.559%
2026-09-25	10.7700	11.1500	10.7700	11.0300	+1.286%	370,276	-10.245%
2026-09-24	10.6600	10.9300	10.5900	10.8900	+3.027%	526,014	-9.091%
2026-09-23	11.0300	11.2000	10.5200	10.5700	-5.709%	679,815	-6.339%
2026-09-22	11.4500	11.4500	11.1200	11.2100	-1.233%	428,510	-11.686%
2026-09-21	11.2700	11.4800	11.1400	11.3500	+0.621%	511,809	-12.775%
2026-09-18	11.1200	11.4500	11.1200	11.2800	-0.529%	2,372,630	-12.234%
2026-09-17	11.4800	11.6700	11.3400	11.3400	-1.477%	590,657	-12.698%
2026-09-16	11.7600	11.8100	11.3800	11.5100	-2.209%	460,479	-13.988%
2026-09-15	11.7800	11.9300	11.6900	11.7700	-1.589%	429,963	-15.888%
2026-09-14	11.9000	12.2600	11.9000	11.9600	+1.099%	527,266	-17.224%
2026-09-11	11.8500	12.0600	11.7000	11.8300	+1.458%	1,110,872	-16.314%
2026-09-10	11.7900	12.1200	11.6600	11.6600	-1.270%	657,304	-15.094%
2026-09-09	12.7200	12.7200	11.7000	11.8100	-7.734%	775,255	-16.173%
2026-09-08	12.9300	13.0600	12.4100	12.8000	-1.158%	652,350	-22.656%
2026-09-04	13.1900	13.1900	12.8200	12.9500	-3.789%	445,469	-23.552%
2026-09-03	13.4200	13.6000	13.1500	13.4600	+2.670%	658,752	-26.449%
2026-09-02	12.5300	13.3700	12.4500	13.1100	+5.811%	904,877	-24.485%
2026-09-01	12.8600	13.0600	12.3700	12.3900	-5.851%	530,817	-20.097%
2026-08-31	13.1200	13.3100	12.9800	13.1600	-0.529%	1,134,021	-24.772%
2026-08-28	12.9300	13.3800	12.8800	13.2300	+5.000%	845,956	-25.170%
2026-08-27	13.3200	13.4100	12.6000	12.6000	-3.596%	825,673	-21.429%
2026-08-26	13.1000	13.2400	12.4100	13.0700	-1.209%	1,054,910	-24.254%
2026-08-25	12.9000	13.3300	12.8600	13.2300	+2.479%	730,313	-25.170%
2026-08-24	12.9300	13.2800	12.8200	12.9100	+0.155%	922,134	-23.315%
2026-08-21	12.6900	12.9800	12.5200	12.8900	+1.736%	612,191	-23.196%
2026-08-20	12.9700	12.9700	12.5500	12.6700	-1.170%	839,140	-21.863%
2026-08-19	12.5500	12.9800	12.4800	12.8200	+2.478%	806,458	-22.777%
2026-08-18	12.8100	13.2900	12.5000	12.5100	+0.482%	1,899,249	-20.863%
2026-08-17	12.3100	12.4900	12.0200	12.4500	-0.480%	990,908	-20.482%
2026-08-14	12.4600	12.6400	12.2900	12.5100	+1.956%	848,435	-20.863%
2026-08-13	11.9800	12.6200	11.9800	12.2700	+2.506%	1,650,999	-19.315%
2026-08-12	11.2800	12.2300	11.0400	11.9700	+6.117%	2,296,993	-17.293%
2026-08-11	11.2700	11.5700	11.1500	11.2800	-2.338%	1,181,415	-12.234%
2026-08-10	11.0200	11.5500	10.9700	11.5500	+3.867%	1,280,504	-14.286%
2026-08-07	10.9900	11.3100	10.9900	11.1200	+1.367%	1,056,914	-10.971%
2026-08-06	10.2500	10.9700	9.9500	10.9700	+4.876%	1,072,982	-9.754%
2026-08-05	9.3500	10.4900	9.3400	10.4600	+4.391%	2,466,617	-5.354%
2026-08-04	9.7000	10.2000	9.7000	10.0200	+5.252%	1,857,741	-1.198%
2026-08-03	9.6800	9.8800	9.4700	9.5200	+3.254%	913,283	+3.992%
2026-07-31	9.0600	9.3200	9.0000	9.2200	-0.108%	653,602	+7.375%
2026-07-30	9.3000	9.3600	8.8900	9.2300	-3.653%	749,005	+7.259%
2026-07-29	9.6200	9.7300	9.3400	9.5800	+0.104%	838,867	+3.340%
2026-07-28	9.6500	9.8000	9.4600	9.5700	+2.793%	915,632	+3.448%
2026-07-27	8.8500	9.4800	8.8500	9.3100	+8.762%	1,097,217	+6.337%
2026-07-24	8.5100	8.7000	8.2800	8.5600	+2.392%	767,924	+15.654%
2026-07-23	8.4400	8.4800	8.1800	8.3600	-2.450%	834,924	+18.421%
2026-07-22	8.7200	8.8400	8.4400	8.5700	-2.834%	790,161	+15.519%
2026-07-21	8.5700	9.1800	8.5700	8.8200	+0.915%	1,405,216	+12.245%
2026-07-20	8.6200	8.9300	8.4600	8.7400	-2.237%	784,677	+13.272%
2026-07-17	9.6600	9.6600	8.9300	8.9400	-8.869%	870,477	+10.738%
2026-07-16	10.2300	10.2500	9.6900	9.8100	-3.350%	650,639	+0.917%
2026-07-15	10.4000	10.4500	10.0500	10.1500	+0.296%	687,873	-2.463%
2026-07-14	10.0900	10.5600	10.0600	10.1200	-2.879%	1,233,896	-2.174%
2026-07-13	10.5600	10.7400	10.2300	10.4200	-0.856%	615,316	-4.990%
2026-07-10	11.0900	11.1300	10.5000	10.5100	-2.595%	625,439	-5.804%
2026-07-09	10.5800	10.9000	10.5800	10.7900	-0.918%	710,565	-8.248%
2026-07-08	10.9600	11.2300	10.7800	10.8900	-3.286%	1,392,565	-9.091%
2026-07-07	11.7200	11.8100	11.1500	11.2600	-1.141%	1,089,209	-12.078%
2026-07-06	11.0400	11.4700	10.9500	11.3900	+2.061%	1,761,875	-13.082%
2026-07-02	10.6400	11.4200	10.5200	11.1600	+2.668%	1,361,878	-11.290%
2026-07-01	9.5500	10.9000	9.5500	10.8700	+18.024%	2,252,894	-8.924%
2026-06-30	8.9600	9.3100	8.8500	9.2100	+1.881%	854,242	+7.492%
2026-06-29	9.6100	9.6500	9.0000	9.0400	-5.439%	1,305,855	+9.513%
2026-06-26	8.4500	9.7400	8.4500	9.5600	+13.810%	9,258,255	+3.556%
2026-06-25	8.3800	8.7300	8.3500	8.4000	+0.239%	1,059,460	+17.857%
2026-06-24	8.5200	8.6900	8.3000	8.3800	-0.593%	886,534	+18.138%
2026-06-23	7.9700	8.4700	7.8900	8.4300	+5.772%	1,382,141	+17.438%
2026-06-22	8.1600	8.3700	7.7200	7.9700	-4.322%	1,476,849	+24.216%
2026-06-18	8.2300	8.4000	8.1100	8.3300	-0.951%	1,417,124	+18.848%
2026-06-17	8.7400	8.9900	8.4100	8.4100	-4.540%	1,002,881	+17.717%
2026-06-16	8.7200	9.1100	8.5600	8.8100	-0.676%	1,483,282	+12.372%
2026-06-15	8.7800	8.9100	8.5200	8.8700	+2.189%	1,998,959	+11.612%
2026-06-12	8.3800	8.7000	8.2700	8.6800	+1.878%	952,606	+14.055%
2026-06-11	8.4600	8.5300	8.1400	8.5200	-0.234%	762,869	+16.197%
2026-06-10	8.8000	9.0200	8.5300	8.5400	-5.322%	789,334	+15.925%
2026-06-09	9.0100	9.3600	8.6500	9.0200	-1.743%	999,002	+9.756%
2026-06-08	9.3100	9.3100	9.0500	9.1800	-2.132%	704,361	+7.843%
2026-06-05	9.8400	9.8400	9.1600	9.3800	-3.199%	814,587	+5.544%
2026-06-04	9.9100	10.0700	9.5200	9.6900	+0.103%	980,666	+2.167%
2026-06-03	10.3100	10.3100	9.4800	9.6800	-7.102%	1,127,798	+2.273%
2026-06-02	10.3500	10.7400	10.2300	10.4200	-2.799%	1,294,880	-4.990%
2026-06-01	9.6700	10.7700	9.6600	10.7200	+13.680%	2,002,539	-7.649%
2026-05-29	9.0000	9.6300	8.9400	9.4300	+5.011%	905,888	+4.984%
2026-05-28	8.8200	9.1000	8.5900	8.9800	+1.814%	821,180	+10.245%
2026-05-27	8.6200	9.1400	8.5800	8.8200	+1.848%	620,922	+12.245%
2026-05-26	8.4400	8.9800	8.4400	8.6600	+3.465%	754,129	+14.319%
2026-05-22	8.2600	8.5100	8.2300	8.3700	+3.206%	820,942	+18.280%
2026-05-21	7.9700	8.1300	7.9300	8.1100	+0.620%	713,695	+22.072%
2026-05-20	7.9500	8.1000	7.8600	8.0600	0.000%	581,344	+22.829%
2026-05-19	8.3000	8.4700	7.9600	8.0600	-1.587%	650,712	+22.829%
2026-05-18	7.7700	8.2000	7.7700	8.1900	+5.405%	990,336	+20.879%
2026-05-15	7.9700	7.9700	7.6800	7.7700	-1.521%	794,434	+27.413%
2026-05-14	7.8400	8.0300	7.8000	7.8900	+0.254%	924,823	+25.475%
2026-05-13	8.0300	8.0400	7.7900	7.8700	-3.317%	722,631	+25.794%
2026-05-12	8.3000	8.3600	8.0800	8.1400	-1.809%	651,045	+21.622%
2026-05-11	8.4600	8.6400	8.2200	8.2900	-3.154%	931,164	+19.421%
2026-05-08	9.1000	9.1800	8.4800	8.5600	-6.754%	1,122,660	+15.654%
2026-05-07	9.0000	9.6900	8.9800	9.1800	+4.556%	1,257,866	+7.843%
2026-05-06	10.6400	10.6400	8.6200	8.7800	-22.779%	2,672,458	+12.756%
2026-05-05	10.6600	11.3900	10.3100	11.3700	+7.365%	1,445,676	-12.929%
2026-05-04	10.0400	10.6100	10.0100	10.5900	+4.644%	954,707	-6.516%
2026-05-01	9.6200	10.1300	9.6100	10.1200	+7.317%	511,469	-2.174%
2026-04-30	9.5100	9.6000	9.3100	9.4300	-3.183%	491,995	+4.984%
2026-04-29	10.0100	10.0600	9.6300	9.7400	-2.503%	548,461	+1.643%
2026-04-28	10.0700	10.1000	9.8500	9.9900	+0.301%	311,860	-0.901%
2026-04-27	9.9100	10.2700	9.7000	9.9600	-0.400%	482,120	-0.602%
2026-04-24	9.8500	10.1200	9.8200	10.0000	+1.626%	442,825	-1.000%
2026-04-23	10.0100	10.0100	9.7000	9.8400	-3.340%	304,821	+0.610%
2026-04-22	10.3000	10.3000	10.0300	10.1800	+1.294%	214,263	-2.750%
2026-04-21	10.2000	10.5700	10.0400	10.0500	-1.951%	410,814	-1.493%
2026-04-20	9.9800	10.2800	9.9800	10.2500	+2.092%	272,950	-3.415%
2026-04-17	10.1500	10.4300	9.9800	10.0400	0.000%	497,693	-1.394%
2026-04-16	9.7900	10.1100	9.5800	10.0400	+4.149%	640,838	-1.394%
2026-04-15	9.2600	9.7400	9.2000	9.6400	+6.402%	401,940	+2.697%
2026-04-14	8.8200	9.2100	8.8200	9.0600	+3.661%	500,020	+9.272%
2026-04-13	8.4300	8.8700	8.3000	8.7400	+3.800%	455,638	+13.272%
2026-04-10	8.6900	8.6900	8.3700	8.4200	-4.318%	486,513	+17.577%
2026-04-09	9.2100	9.2100	8.6300	8.8000	-5.070%	461,813	+12.500%
2026-04-08	9.5900	9.7100	9.2500	9.2700	+3.229%	493,254	+6.796%
2026-04-07	9.0900	9.3500	8.9600	8.9800	-3.545%	328,893	+10.245%
2026-04-06	8.9600	9.4300	8.9400	9.3100	+3.675%	697,485	+6.337%
2026-04-02	8.5600	9.0200	8.5600	8.9800	+1.012%	312,068	+10.245%
2026-04-01	8.8400	9.0100	8.7000	8.8900	+1.023%	334,071	+11.361%
2026-03-31	8.7400	8.8600	8.6400	8.8000	+2.326%	399,862	+12.500%
2026-03-30	8.5600	8.7500	8.4800	8.6000	+1.296%	381,965	+15.116%
2026-03-27	8.4800	8.5800	8.2800	8.4900	-1.279%	529,112	+16.608%
2026-03-26	8.7600	8.9200	8.4700	8.6000	+0.233%	448,397	+15.116%
2026-03-25	8.9000	8.9300	8.5000	8.5800	-2.500%	631,429	+15.385%
2026-03-24	9.0100	9.0100	8.7700	8.8000	-3.190%	660,006	+12.500%
2026-03-23	9.0600	9.2400	8.8600	9.0900	+1.000%	800,566	+8.911%
2026-03-20	8.9500	9.0900	8.6700	9.0000	-1.207%	1,061,153	+10.000%
2026-03-19	9.3900	9.4400	9.0200	9.1100	-2.671%	837,129	+8.672%
2026-03-18	9.5700	9.5700	9.2500	9.3600	-4.197%	980,003	+5.769%
2026-03-17	9.7300	10.2500	9.6700	9.7700	-0.408%	621,035	+1.331%
2026-03-16	9.6600	9.9300	9.6600	9.8100	+2.401%	474,544	+0.917%
2026-03-13	9.9500	10.1600	9.4400	9.5800	-2.145%	483,088	+3.340%
2026-03-12	10.4500	10.6700	9.7800	9.7900	-6.495%	681,298	+1.124%
2026-03-11	10.3400	10.7500	10.2600	10.4700	+3.458%	1,417,579	-5.444%
2026-03-10	10.1400	10.3100	9.9000	10.1200	-0.492%	855,884	-2.174%
2026-03-09	10.4700	10.7000	10.1000	10.1700	-3.875%	716,964	-2.655%
2026-03-06	10.5300	10.8800	10.4100	10.5800	-1.398%	374,115	-6.427%
2026-03-05	10.1500	10.7700	10.1500	10.7300	+7.948%	762,430	-7.735%
2026-03-04	9.6200	10.0300	9.4500	9.9400	+4.412%	687,646	-0.402%
2026-03-03	9.4900	9.6500	9.1000	9.5200	-2.259%	509,730	+3.992%
2026-03-02	9.6200	9.7800	9.3400	9.7400	0.000%	636,270	+1.643%
2026-02-27	9.8800	9.8800	9.6200	9.7400	-3.755%	516,426	+1.643%
2026-02-26	9.7400	10.3500	9.7400	10.1200	+4.762%	1,267,095	-2.174%
2026-02-25	9.4100	9.8500	9.2200	9.6600	+0.625%	137,949	+2.484%
2026-02-24	9.4800	9.6700	9.1900	9.6000	+1.480%	1,076,578	+3.125%
2026-02-23	9.7300	9.8500	9.4500	9.4600	-5.305%	909,091	+4.651%
2026-02-20	10.2000	10.4100	9.9400	9.9900	-2.632%	647,498	-0.901%
2026-02-19	10.2600	10.5300	10.1800	10.2600	-1.724%	568,323	-3.509%
2026-02-18	10.0700	10.8700	10.0700	10.4400	+0.288%	727,266	-5.172%
2026-02-17	10.1200	10.8300	10.0200	10.4100	+1.166%	735,836	-4.899%
2026-02-13	10.9600	11.1100	10.2900	10.2900	-6.027%	1,378,761	-3.790%
2026-02-12	10.9700	11.1000	10.0800	10.9500	-1.706%	3,078,158	-9.589%
2026-02-11	11.5600	11.7400	10.3600	11.1400	+37.531%	9,301,686	-11.131%
2026-02-10	8.1600	8.4100	8.0600	8.1000	-1.220%	1,295,906	+22.222%
2026-02-09	8.2400	8.2700	7.8700	8.2000	+2.117%	795,796	+20.732%
2026-02-06	8.0800	8.1100	7.7300	8.0300	+1.904%	875,313	+23.288%
2026-02-05	8.0500	8.2000	7.7600	7.8800	-3.785%	895,179	+25.635%
2026-02-04	8.5300	8.6800	8.1400	8.1900	-4.545%	784,532	+20.879%
2026-02-03	9.1200	9.1200	8.4200	8.5800	-8.626%	1,136,358	+15.385%
2026-02-02	9.2000	9.6900	9.2000	9.3900	+2.065%	645,328	+5.431%
2026-01-30	9.6500	9.6500	9.1500	9.2000	-3.766%	412,465	+7.609%
2026-01-29	9.7700	9.7700	9.5100	9.5600	-1.949%	489,938	+3.556%
2026-01-28	9.9100	10.2800	9.6500	9.7500	-1.615%	477,716	+1.538%
2026-01-27	10.1500	10.1500	9.8300	9.9100	-3.128%	512,238	-0.101%
2026-01-26	10.1100	10.3000	9.9600	10.2300	+1.791%	566,311	-3.226%
2026-01-23	10.2800	10.3900	9.9900	10.0500	-2.805%	379,615	-1.493%
2026-01-22	10.2300	10.3800	10.2000	10.3400	+3.815%	561,841	-4.255%
2026-01-21	10.2500	10.3200	9.9300	9.9600	-2.449%	544,731	-0.602%
2026-01-20	10.8400	10.8500	10.1600	10.2100	-8.266%	981,261	-3.036%
2026-01-16	10.9800	11.3200	10.9700	11.1300	-0.447%	472,772	-11.051%
2026-01-15	11.8000	11.8000	11.1500	11.1800	-4.444%	650,809	-11.449%
2026-01-14	11.8700	11.9300	11.5300	11.7000	-1.928%	482,150	-15.385%
2026-01-13	11.7800	12.0300	11.7400	11.9300	-1.078%	580,775	-17.016%
2026-01-12	12.1700	12.2400	11.8000	12.0600	-0.248%	429,183	-17.910%
2026-01-09	11.6500	12.1300	11.6500	12.0900	+2.545%	357,866	-18.114%
2026-01-08	12.1600	12.1600	11.7800	11.7900	-2.723%	320,633	-16.031%
2026-01-07	12.5700	12.5700	12.1100	12.1200	-1.942%	433,191	-18.317%
2026-01-06	12.5300	12.5300	12.2700	12.3600	-1.199%	407,580	-19.903%
2026-01-05	12.4200	12.6900	12.1300	12.5100	+2.794%	552,651	-20.863%
2026-01-02	11.9300	12.3500	11.8000	12.1700	+1.756%	582,180	-18.652%
2025-12-31	11.7200	12.0200	11.7100	11.9600	+0.758%	724,736	-17.224%
2025-12-30	12.0200	12.0600	11.8100	11.8700	-1.001%	347,462	-16.596%
2025-12-29	12.0900	12.1600	11.7800	11.9900	+1.181%	868,303	-17.431%
2025-12-26	11.8800	12.0400	11.8400	11.8500	-0.671%	247,589	-16.456%
2025-12-24	11.7900	12.0100	11.7600	11.9300	+1.273%	197,715	-17.016%
2025-12-23	11.6600	11.8600	11.5200	11.7800	-0.254%	354,917	-15.959%
2025-12-22	11.8000	12.0400	11.4700	11.8100	+0.511%	913,972	-16.173%
2025-12-19	11.7600	11.9300	11.6900	11.7500	+0.513%	529,645	-15.745%
2025-12-18	11.9500	12.0600	11.6700	11.6900	+0.343%	539,614	-15.312%
2025-12-17	11.9100	12.2400	11.6500	11.6500	-1.771%	362,068	-15.021%
2025-12-16	12.1500	12.1500	11.7300	11.8600	-1.902%	818,039	-16.526%
2025-12-15	12.6200	12.6200	12.0900	12.0900	-4.803%	630,142	-18.114%
2025-12-12	13.0100	13.0100	12.5500	12.7000	-2.082%	463,833	-22.047%
2025-12-11	12.9800	13.0500	12.7700	12.9700	+0.387%	255,595	-23.670%
2025-12-10	12.6800	13.1000	12.6100	12.9200	+0.780%	359,699	-23.375%
2025-12-09	12.4700	13.0000	12.3300	12.8200	+1.827%	513,166	-22.777%
2025-12-08	13.0100	13.0600	12.5800	12.5900	-3.451%	586,845	-21.366%
2025-12-05	13.3100	13.5600	12.9500	13.0400	-3.264%	575,124	-24.080%
2025-12-04	13.6100	13.8200	13.3600	13.4800	-1.318%	465,622	-26.558%
2025-12-03	13.1800	13.7000	13.1800	13.6600	+2.861%	428,437	-27.526%
2025-12-02	13.2100	13.7300	13.2100	13.2800	-0.075%	589,299	-25.452%
2025-12-01	13.5400	13.5900	13.1600	13.2900	-2.566%	730,666	-25.508%
2025-11-28	13.4000	13.8000	13.3100	13.6400	+2.019%	421,391	-27.419%
2025-11-26	13.6400	13.6400	13.1500	13.3700	-1.183%	773,468	-25.954%
2025-11-25	13.6800	13.9100	13.3500	13.5300	-0.588%	1,442,187	-26.829%
2025-11-24	13.8200	13.9400	13.5100	13.6100	-1.377%	737,428	-27.259%
2025-11-21	13.6500	13.9000	13.4800	13.8000	+0.877%	585,111	-28.261%
2025-11-20	14.1500	14.2400	13.4300	13.6800	-1.724%	555,163	-27.632%
2025-11-19	13.9300	14.0600	13.4200	13.9200	-0.429%	694,154	-28.879%
2025-11-18	13.7700	14.1600	13.4900	13.9800	+2.719%	813,286	-29.185%
2025-11-17	13.8400	14.3100	13.4000	13.6100	-2.924%	636,879	-27.259%
2025-11-14	13.4300	14.2400	13.4300	14.0200	+0.286%	960,427	-29.387%
2025-11-13	14.1100	14.1200	13.7200	13.9800	-2.032%	681,442	-29.185%
2025-11-12	13.9400	14.2800	13.9300	14.2700	+1.566%	1,056,411	-30.624%
2025-11-11	13.9500	14.1200	13.6400	14.0500	+0.934%	817,933	-29.537%
2025-11-10	14.6200	14.8500	13.8300	13.9200	-3.199%	1,029,415	-28.879%
2025-11-07	14.6900	14.6900	13.3400	14.3800	0.000%	3,025,788	-31.154%
2025-11-06	13.7300	14.6100	13.7300	14.3800	+5.658%	2,983,073	-31.154%
2025-11-05	14.0000	14.7500	13.4000	13.6100	-8.103%	2,761,444	-27.259%
2025-11-04	15.4300	15.4800	14.5800	14.8100	-4.204%	969,658	-33.153%
2025-11-03	16.6100	16.6100	15.4500	15.4600	-6.303%	723,012	-35.964%
2025-10-31	16.4300	16.8000	16.3500	16.5000	+0.917%	390,523	-40.000%
2025-10-30	16.3500	16.5600	16.0900	16.3500	-0.426%	517,348	-39.450%
2025-10-29	16.6600	17.0600	16.3600	16.4200	-0.845%	573,786	-39.708%
2025-10-28	17.8200	17.8200	16.4300	16.5600	-7.898%	831,945	-40.217%
2025-10-27	18.2400	18.2400	17.5900	17.9800	-2.495%	1,041,593	-44.939%
2025-10-24	17.0800	18.4500	16.9200	18.4400	+15.106%	1,286,588	-46.312%
2025-10-23	15.9300	16.4100	15.8800	16.0200	+2.364%	694,859	-38.202%
2025-10-22	15.8500	16.0600	15.3700	15.6500	-2.735%	1,368,554	-36.741%
2025-10-21	15.3000	16.2400	15.2800	16.0900	+6.205%	550,953	-38.471%
2025-10-20	15.0600	15.2500	15.0100	15.1500	+0.798%	311,068	-34.653%
2025-10-17	14.8100	15.0400	14.7100	15.0300	0.000%	383,693	-34.132%
2025-10-16	15.3600	15.3600	14.8500	15.0300	-1.700%	517,046	-34.132%
2025-10-15	16.3400	16.3400	15.1400	15.2900	-3.897%	995,114	-35.252%
2025-10-14	15.3800	16.2300	15.3800	15.9100	+0.126%	243,403	-37.775%
2025-10-13	15.9000	15.9200	15.6900	15.8900	-1.182%	501,057	-37.697%
2025-10-10	17.1200	17.1200	16.0500	16.0800	-5.356%	403,310	-38.433%
2025-10-09	17.2100	17.2100	16.7000	16.9900	-3.136%	343,391	-41.730%
2025-10-08	17.1400	17.5400	17.0300	17.5400	+2.214%	611,604	-43.558%
2025-10-07	17.9000	18.0100	17.1300	17.1600	-5.507%	440,960	-42.308%
2025-10-06	18.1900	18.1900	17.7000	18.1600	+0.945%	285,558	-45.485%
2025-10-03	18.5200	18.7500	17.9700	17.9900	-1.748%	335,526	-44.969%
2025-10-02	18.0200	18.5400	18.0200	18.3100	+2.006%	439,009	-45.931%
2025-10-01	18.1700	18.1700	17.7300	17.9500	-3.078%	526,420	-44.847%
2025-09-30	18.7200	18.7200	18.0900	18.5200	-0.857%	951,128	-46.544%
2025-09-29	17.8800	18.9500	17.8600	18.6800	+7.666%	550,096	-47.002%
2025-09-26	17.6700	17.7400	17.3000	17.3500	-1.977%	427,928	-42.939%
2025-09-25	17.9500	18.0100	17.5200	17.7000	-3.384%	729,791	-44.068%
2025-09-24	18.1700	18.4050	17.2500	18.3200	+0.937%	911,444	-45.961%
2025-09-23	20.5000	20.5000	18.0400	18.1500	-10.723%	963,200	-45.455%
2025-09-22	20.0800	20.6000	20.0100	20.3300	+0.494%	450,435	-51.303%
2025-09-19	20.1000	20.8400	20.0700	20.2300	+0.797%	1,419,308	-51.063%
2025-09-18	20.5100	20.8600	20.0500	20.0700	+0.050%	756,279	-50.673%
2025-09-17	20.1300	20.6100	20.0200	20.0600	-0.644%	622,410	-50.648%
2025-09-16	19.7400	20.4500	19.5300	20.1900	+1.815%	390,744	-50.966%
2025-09-15	19.5000	19.9200	19.3600	19.8300	+0.152%	560,854	-50.076%
2025-09-12	19.8500	20.1300	19.6500	19.8000	-0.050%	605,276	-50.000%
2025-09-11	19.6400	19.9300	19.5700	19.8100	+2.324%	583,406	-50.025%
2025-09-10	20.1700	20.5000	19.2700	19.3600	-2.909%	664,514	-48.864%
2025-09-09	19.8400	19.9600	19.4000	19.9400	-0.200%	438,642	-50.351%
2025-09-08	20.1800	20.1800	19.1600	19.9800	-0.050%	707,036	-50.450%
2025-09-05	20.7400	20.7400	19.7700	19.9900	-2.583%	804,791	-50.475%
2025-09-04	20.3400	20.8100	19.7500	20.5200	-1.865%	498,955	-51.754%
2025-09-03	20.1100	21.5800	20.0900	20.9100	+4.655%	693,693	-52.654%
2025-09-02	19.9400	20.1700	19.3000	19.9800	-2.059%	637,035	-50.450%
2025-08-29	20.4000	20.5700	19.9600	20.4000	-0.049%	733,476	-51.471%
2025-08-28	21.0800	21.1200	20.3300	20.4100	-2.531%	315,945	-51.494%
2025-08-27	20.7800	21.0500	20.5500	20.9400	+0.528%	546,662	-52.722%
2025-08-26	21.3400	21.3400	20.3500	20.8300	-1.513%	979,159	-52.472%
2025-08-25	22.5400	22.6200	20.9800	21.1500	-8.003%	793,132	-53.191%
2025-08-22	22.6100	23.1700	22.6100	22.9900	+3.279%	618,360	-56.938%
2025-08-21	22.6700	22.6700	22.1800	22.2600	-1.198%	216,463	-55.526%
2025-08-20	22.2700	22.6200	21.7900	22.5300	+1.670%	438,946	-56.059%
2025-08-19	22.6400	23.0600	21.9600	22.1600	-2.892%	630,069	-55.325%
2025-08-18	21.3700	22.9100	21.3700	22.8200	+6.685%	716,826	-56.617%
2025-08-15	22.0400	22.0400	20.9400	21.3900	-2.596%	882,440	-53.717%
2025-08-14	22.3900	22.4300	21.7100	21.9600	-4.976%	597,660	-54.918%
2025-08-13	23.1700	23.2700	22.1500	23.1100	+0.785%	609,360	-57.161%
2025-08-12	22.4400	23.1400	22.3000	22.9300	+1.685%	635,066	-56.825%
2025-08-11	23.0500	23.7500	22.2400	22.5500	+3.346%	767,233	-56.098%
2025-08-08	25.4100	25.4100	21.8200	21.8200	-12.685%	1,470,949	-54.629%
2025-08-07	26.6200	27.2000	24.9300	24.9900	-3.699%	1,024,883	-60.384%
2025-08-06	31.1100	31.1100	25.6000	25.9500	-17.932%	2,832,883	-61.850%
2025-08-05	29.9900	31.7800	28.8700	31.6200	+7.808%	1,490,681	-68.691%
2025-08-04	27.9400	29.8900	27.9400	29.3300	+5.999%	438,702	-66.246%
2025-08-01	27.3400	28.1700	26.2600	27.6700	-1.179%	376,991	-64.221%
2025-07-31	29.2500	29.2500	27.7700	28.0000	-3.846%	371,317	-64.643%
2025-07-30	27.6000	29.9000	27.6000	29.1200	+6.941%	891,251	-66.003%
2025-07-29	28.7000	28.7200	26.6600	27.2300	-3.165%	401,348	-63.643%
2025-07-28	29.0900	30.0500	27.9350	28.1200	-1.644%	742,891	-64.794%
2025-07-25	28.8900	28.8900	27.7000	28.5900	-2.156%	627,590	-65.373%
2025-07-24	29.6200	29.9700	29.1000	29.2200	+1.160%	348,768	-66.119%
2025-07-23	26.9500	28.9100	26.9500	28.8850	+6.039%	208,573	-65.726%
2025-07-22	28.3600	28.3600	27.2400	27.2400	-6.004%	639,400	-63.656%
2025-07-21	28.2000	29.7800	28.1600	28.9800	+2.439%	707,321	-65.839%
2025-07-18	28.2400	28.9900	27.5100	28.2900	+1.763%	792,226	-65.005%
2025-07-17	25.6600	29.2700	25.2200	27.8000	+8.977%	1,304,466	-64.388%
2025-07-16	24.5100	25.7400	23.6500	25.5100	+9.297%	548,831	-61.192%
2025-07-15	23.5000	23.9100	22.9100	23.3400	+0.387%	432,834	-57.584%
2025-07-14	22.9500	24.2600	22.9100	23.2500	-0.386%	524,584	-57.419%
2025-07-11	21.9200	23.7300	21.9200	23.3400	+6.917%	745,399	-57.584%
2025-07-10	22.9400	23.0200	21.6900	21.8300	-2.632%	667,124	-54.650%
2025-07-09	23.2700	24.9500	22.4200	22.4200	+6.762%	1,814,327	-55.843%
2025-07-08	21.2200	21.5500	20.6400	21.0000	+1.351%	639,845	-52.857%
2025-07-07	21.3500	21.3800	20.6100	20.7200	-3.042%	549,193	-52.220%
2025-07-03	21.2800	21.6700	21.1900	21.3700	+1.907%	98,829	-53.673%
2025-07-02	21.3600	21.7500	20.9400	20.9700	-0.851%	828,996	-52.790%
2025-07-01	21.6300	22.1500	20.9200	21.1500	-3.336%	930,502	-53.191%
2025-06-30	22.2000	22.2000	20.8600	21.8800	-0.591%	798,136	-54.753%
2025-06-27	22.8100	22.8600	21.0400	22.0100	-5.698%	1,057,434	-55.020%
2025-06-26	21.4100	23.3900	21.3000	23.3400	+4.852%	482,254	-57.584%
2025-06-25	20.5300	22.4200	20.4800	22.2600	+9.790%	1,007,953	-55.526%
2025-06-24	19.3800	20.6300	18.7200	20.2750	+6.654%	584,770	-51.171%
2025-06-23	19.6400	19.6400	18.5000	19.0100	-3.060%	315,240	-47.922%
2025-06-20	21.3000	21.3000	18.9500	19.6100	-7.674%	693,140	-49.516%
2025-06-18	19.7900	21.2500	19.7900	21.2400	+7.164%	736,841	-53.390%
2025-06-17	21.4600	22.1400	19.7500	19.8200	-12.802%	611,587	-50.050%
2025-06-16	19.6500	23.0500	19.6500	22.7300	+23.869%	1,179,366	-56.445%
2025-06-13	19.1000	19.5800	18.3400	18.3500	-7.557%	541,739	-46.049%
2025-06-12	19.8000	20.0400	19.6500	19.8500	-0.551%	728,192	-50.126%
2025-06-11	20.2900	20.6100	19.2500	19.9600	-6.554%	683,129	-50.401%
2025-06-10	23.7900	23.9000	20.1500	21.3600	-11.589%	1,145,216	-53.652%
2025-06-09	24.5300	24.8300	24.0100	24.1600	-2.972%	275,107	-59.023%
2025-06-06	24.8000	24.9500	23.8300	24.9000	+1.550%	412,472	-60.241%
2025-06-05	24.1700	24.9500	24.1700	24.5200	-1.089%	311,651	-59.625%
2025-06-04	25.1000	25.1000	24.6300	24.7900	-0.641%	137,599	-60.065%
2025-06-03	26.4600	26.4600	24.8200	24.9500	-5.671%	331,580	-60.321%
2025-06-02	23.6900	26.5057	23.6900	26.4500	+4.836%	660,152	-62.571%
2025-05-30	25.5100	25.8400	23.6600	25.2300	-2.849%	424,002	-60.761%
2025-05-29	25.3500	26.0700	25.3500	25.9700	-0.269%	438,952	-61.879%
2025-05-28	25.8200	26.3800	24.9100	26.0400	+2.681%	606,501	-61.982%
2025-05-27	26.5400	28.3800	25.2500	25.3600	-8.777%	1,459,045	-60.962%
2025-05-23	29.5000	29.8500	24.6100	27.8000	+4.134%	4,109,997	-64.388%
2025-05-22	21.7900	26.7600	21.6800	26.6965	+142.695%	11,485,823	-62.916%
2025-02-18	11.0000	11.0000	11.0000	11.0000	0.000%	202	-10.000%
2024-12-12	11.0000	11.0000	11.0000	11.0000	0.000%	582	-10.000%
2024-12-11	11.0000	11.0200	11.0000	11.0000	-0.272%	3,100	-10.000%
2024-12-10	11.0200	11.0300	11.0100	11.0300	-8.007%	1,200	-10.245%
2024-12-03	11.9900	11.9900	11.9900	11.9900	0.000%	311	-17.431%
2024-12-02	11.0100	11.9900	11.0000	11.9900	+2.918%	700	-17.431%
2024-11-27	11.5300	11.6500	11.5300	11.6500	+1.216%	939	-15.021%
2024-11-26	11.5100	11.5100	11.5100	11.5100	+1.054%	302	-13.988%
2024-11-25	11.3900	11.3900	11.3900	11.3900	+0.176%	1,383	-13.082%
2024-11-22	11.3600	11.3700	11.3400	11.3700	+0.088%	3,977	-12.929%
2024-11-21	11.4000	11.8250	11.3400	11.3600	-0.435%	4,717	-12.852%
2024-11-20	11.4100	11.4100	11.3900	11.4096	+0.304%	3,892	-13.231%
2024-11-19	11.3600	11.4000	11.3200	11.3750	+0.132%	36,741	-12.967%
2024-11-18	11.3900	11.4400	11.3600	11.3600	-0.263%	99,043	-12.852%
2024-11-15	11.4300	11.4300	11.3500	11.3900	-0.350%	37,771	-13.082%
2024-11-12	11.4100	11.4300	11.4100	11.4300	-0.175%	12,877	-13.386%
2024-11-11	11.3500	11.4500	11.3500	11.4500	+0.439%	62,997	-13.537%
2024-11-07	11.4000	11.4000	11.4000	11.4000	0.000%	103	-13.158%
2024-11-06	11.4000	11.4000	11.4000	11.4000	0.000%	101	-13.158%
2024-11-05	11.3750	11.4000	11.3750	11.4000	+0.088%	600	-13.158%
2024-10-31	11.3900	11.3900	11.3900	11.3900	-0.088%	101	-13.082%
2024-10-29	11.4000	11.4000	11.4000	11.4000	+0.176%	101	-13.158%
2024-10-24	11.3800	11.3800	11.3800	11.3800	-0.105%	102	-13.005%
2024-10-23	11.3920	11.3920	11.3920	11.3920	+0.105%	208	-13.097%
2024-10-22	11.3800	11.3800	11.3800	11.3800	0.000%	102	-13.005%
2024-10-21	11.3800	11.3800	11.3800	11.3800	0.000%	124	-13.005%
2024-10-18	11.3100	11.3800	11.3100	11.3800	0.000%	520	-13.005%

.dark-mode .z8MLqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8MLqr{ color: #333333; background-color: white; border: 2px solid #333333; }MNTNMNTN, Inc.stock NYSE

MNTN
MNTN, Inc.
stock NYSE