Dark

MNTN
MNTN, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:54 PM EDT

10.33USD+1.473%(+0.15)794,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:13:30 AM EDT

10.03USD-1.473%(-0.15)0

After-hours

Oct 1, 2026 4:56:30 PM EDT

10.25USD-0.774%(-0.08)581

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	10.4000	10.6600	10.3000	10.3300	+1.473%	794,814	0.000%
2026-09-30	10.3500	10.6600	10.0800	10.1800	-1.643%	2,549,012	+1.473%
2026-09-29	10.1300	10.4000	10.0700	10.3500	+1.870%	968,659	-0.193%
2026-09-28	10.8500	10.8500	10.0100	10.1600	-7.888%	1,487,509	+1.673%
2026-09-25	10.7700	11.1500	10.7700	11.0300	+1.286%	370,276	-6.346%
2026-09-24	10.6600	10.9300	10.5900	10.8900	+3.027%	526,014	-5.142%
2026-09-23	11.0300	11.2000	10.5200	10.5700	-5.709%	679,815	-2.271%
2026-09-22	11.4500	11.4500	11.1200	11.2100	-1.233%	428,510	-7.850%
2026-09-21	11.2700	11.4800	11.1400	11.3500	+0.621%	511,809	-8.987%
2026-09-18	11.1200	11.4500	11.1200	11.2800	-0.529%	2,372,630	-8.422%
2026-09-17	11.4800	11.6700	11.3400	11.3400	-1.477%	590,657	-8.907%
2026-09-16	11.7600	11.8100	11.3800	11.5100	-2.209%	460,479	-10.252%
2026-09-15	11.7800	11.9300	11.6900	11.7700	-1.589%	429,963	-12.234%
2026-09-14	11.9000	12.2600	11.9000	11.9600	+1.099%	527,266	-13.629%
2026-09-11	11.8500	12.0600	11.7000	11.8300	+1.458%	1,110,872	-12.680%
2026-09-10	11.7900	12.1200	11.6600	11.6600	-1.270%	657,304	-11.407%
2026-09-09	12.7200	12.7200	11.7000	11.8100	-7.734%	775,255	-12.532%
2026-09-08	12.9300	13.0600	12.4100	12.8000	-1.158%	652,350	-19.297%
2026-09-04	13.1900	13.1900	12.8200	12.9500	-3.789%	445,469	-20.232%
2026-09-03	13.4200	13.6000	13.1500	13.4600	+2.670%	658,752	-23.254%
2026-09-02	12.5300	13.3700	12.4500	13.1100	+5.811%	904,877	-21.205%
2026-09-01	12.8600	13.0600	12.3700	12.3900	-5.851%	530,817	-16.626%
2026-08-31	13.1200	13.3100	12.9800	13.1600	-0.529%	1,134,021	-21.505%
2026-08-28	12.9300	13.3800	12.8800	13.2300	+5.000%	845,956	-21.920%
2026-08-27	13.3200	13.4100	12.6000	12.6000	-3.596%	825,673	-18.016%
2026-08-26	13.1000	13.2400	12.4100	13.0700	-1.209%	1,054,910	-20.964%
2026-08-25	12.9000	13.3300	12.8600	13.2300	+2.479%	730,313	-21.920%
2026-08-24	12.9300	13.2800	12.8200	12.9100	+0.155%	922,134	-19.985%
2026-08-21	12.6900	12.9800	12.5200	12.8900	+1.736%	612,191	-19.860%
2026-08-20	12.9700	12.9700	12.5500	12.6700	-1.170%	839,140	-18.469%
2026-08-19	12.5500	12.9800	12.4800	12.8200	+2.478%	806,458	-19.423%
2026-08-18	12.8100	13.2900	12.5000	12.5100	+0.482%	1,899,249	-17.426%
2026-08-17	12.3100	12.4900	12.0200	12.4500	-0.480%	990,908	-17.028%
2026-08-14	12.4600	12.6400	12.2900	12.5100	+1.956%	848,435	-17.426%
2026-08-13	11.9800	12.6200	11.9800	12.2700	+2.506%	1,650,999	-15.811%
2026-08-12	11.2800	12.2300	11.0400	11.9700	+6.117%	2,296,993	-13.701%
2026-08-11	11.2700	11.5700	11.1500	11.2800	-2.338%	1,181,415	-8.422%
2026-08-10	11.0200	11.5500	10.9700	11.5500	+3.867%	1,280,504	-10.563%
2026-08-07	10.9900	11.3100	10.9900	11.1200	+1.367%	1,056,914	-7.104%
2026-08-06	10.2500	10.9700	9.9500	10.9700	+4.876%	1,072,982	-5.834%
2026-08-05	9.3500	10.4900	9.3400	10.4600	+4.391%	2,466,617	-1.243%
2026-08-04	9.7000	10.2000	9.7000	10.0200	+5.252%	1,857,741	+3.094%
2026-08-03	9.6800	9.8800	9.4700	9.5200	+3.254%	913,283	+8.508%
2026-07-31	9.0600	9.3200	9.0000	9.2200	-0.108%	653,602	+12.039%
2026-07-30	9.3000	9.3600	8.8900	9.2300	-3.653%	749,005	+11.918%
2026-07-29	9.6200	9.7300	9.3400	9.5800	+0.104%	838,867	+7.829%
2026-07-28	9.6500	9.8000	9.4600	9.5700	+2.793%	915,632	+7.941%
2026-07-27	8.8500	9.4800	8.8500	9.3100	+8.762%	1,097,217	+10.956%
2026-07-24	8.5100	8.7000	8.2800	8.5600	+2.392%	767,924	+20.678%
2026-07-23	8.4400	8.4800	8.1800	8.3600	-2.450%	834,924	+23.565%
2026-07-22	8.7200	8.8400	8.4400	8.5700	-2.834%	790,161	+20.537%
2026-07-21	8.5700	9.1800	8.5700	8.8200	+0.915%	1,405,216	+17.120%
2026-07-20	8.6200	8.9300	8.4600	8.7400	-2.237%	784,677	+18.192%
2026-07-17	9.6600	9.6600	8.9300	8.9400	-8.869%	870,477	+15.548%
2026-07-16	10.2300	10.2500	9.6900	9.8100	-3.350%	650,639	+5.301%
2026-07-15	10.4000	10.4500	10.0500	10.1500	+0.296%	687,873	+1.773%
2026-07-14	10.0900	10.5600	10.0600	10.1200	-2.879%	1,233,896	+2.075%
2026-07-13	10.5600	10.7400	10.2300	10.4200	-0.856%	615,316	-0.864%
2026-07-10	11.0900	11.1300	10.5000	10.5100	-2.595%	625,439	-1.713%
2026-07-09	10.5800	10.9000	10.5800	10.7900	-0.918%	710,565	-4.263%
2026-07-08	10.9600	11.2300	10.7800	10.8900	-3.286%	1,392,565	-5.142%
2026-07-07	11.7200	11.8100	11.1500	11.2600	-1.141%	1,089,209	-8.259%
2026-07-06	11.0400	11.4700	10.9500	11.3900	+2.061%	1,761,875	-9.306%
2026-07-02	10.6400	11.4200	10.5200	11.1600	+2.668%	1,361,878	-7.437%
2026-07-01	9.5500	10.9000	9.5500	10.8700	+18.024%	2,252,894	-4.968%
2026-06-30	8.9600	9.3100	8.8500	9.2100	+1.881%	854,242	+12.161%
2026-06-29	9.6100	9.6500	9.0000	9.0400	-5.439%	1,305,855	+14.270%
2026-06-26	8.4500	9.7400	8.4500	9.5600	+13.810%	9,258,255	+8.054%
2026-06-25	8.3800	8.7300	8.3500	8.4000	+0.239%	1,059,460	+22.976%
2026-06-24	8.5200	8.6900	8.3000	8.3800	-0.593%	886,534	+23.270%
2026-06-23	7.9700	8.4700	7.8900	8.4300	+5.772%	1,382,141	+22.539%
2026-06-22	8.1600	8.3700	7.7200	7.9700	-4.322%	1,476,849	+29.611%
2026-06-18	8.2300	8.4000	8.1100	8.3300	-0.951%	1,417,124	+24.010%
2026-06-17	8.7400	8.9900	8.4100	8.4100	-4.540%	1,002,881	+22.830%
2026-06-16	8.7200	9.1100	8.5600	8.8100	-0.676%	1,483,282	+17.253%
2026-06-15	8.7800	8.9100	8.5200	8.8700	+2.189%	1,998,959	+16.460%
2026-06-12	8.3800	8.7000	8.2700	8.6800	+1.878%	952,606	+19.009%
2026-06-11	8.4600	8.5300	8.1400	8.5200	-0.234%	762,869	+21.244%
2026-06-10	8.8000	9.0200	8.5300	8.5400	-5.322%	789,334	+20.960%
2026-06-09	9.0100	9.3600	8.6500	9.0200	-1.743%	999,002	+14.523%
2026-06-08	9.3100	9.3100	9.0500	9.1800	-2.132%	704,361	+12.527%
2026-06-05	9.8400	9.8400	9.1600	9.3800	-3.199%	814,587	+10.128%
2026-06-04	9.9100	10.0700	9.5200	9.6900	+0.103%	980,666	+6.605%
2026-06-03	10.3100	10.3100	9.4800	9.6800	-7.102%	1,127,798	+6.715%
2026-06-02	10.3500	10.7400	10.2300	10.4200	-2.799%	1,294,880	-0.864%
2026-06-01	9.6700	10.7700	9.6600	10.7200	+13.680%	2,002,539	-3.638%
2026-05-29	9.0000	9.6300	8.9400	9.4300	+5.011%	905,888	+9.544%
2026-05-28	8.8200	9.1000	8.5900	8.9800	+1.814%	821,180	+15.033%
2026-05-27	8.6200	9.1400	8.5800	8.8200	+1.848%	620,922	+17.120%
2026-05-26	8.4400	8.9800	8.4400	8.6600	+3.465%	754,129	+19.284%
2026-05-22	8.2600	8.5100	8.2300	8.3700	+3.206%	820,942	+23.417%
2026-05-21	7.9700	8.1300	7.9300	8.1100	+0.620%	713,695	+27.374%
2026-05-20	7.9500	8.1000	7.8600	8.0600	0.000%	581,344	+28.164%
2026-05-19	8.3000	8.4700	7.9600	8.0600	-1.587%	650,712	+28.164%
2026-05-18	7.7700	8.2000	7.7700	8.1900	+5.405%	990,336	+26.129%
2026-05-15	7.9700	7.9700	7.6800	7.7700	-1.521%	794,434	+32.947%
2026-05-14	7.8400	8.0300	7.8000	7.8900	+0.254%	924,823	+30.925%
2026-05-13	8.0300	8.0400	7.7900	7.8700	-3.317%	722,631	+31.258%
2026-05-12	8.3000	8.3600	8.0800	8.1400	-1.809%	651,045	+26.904%
2026-05-11	8.4600	8.6400	8.2200	8.2900	-3.154%	931,164	+24.608%
2026-05-08	9.1000	9.1800	8.4800	8.5600	-6.754%	1,122,660	+20.678%
2026-05-07	9.0000	9.6900	8.9800	9.1800	+4.556%	1,257,866	+12.527%
2026-05-06	10.6400	10.6400	8.6200	8.7800	-22.779%	2,672,458	+17.654%
2026-05-05	10.6600	11.3900	10.3100	11.3700	+7.365%	1,445,676	-9.147%
2026-05-04	10.0400	10.6100	10.0100	10.5900	+4.644%	954,707	-2.455%
2026-05-01	9.6200	10.1300	9.6100	10.1200	+7.317%	511,469	+2.075%
2026-04-30	9.5100	9.6000	9.3100	9.4300	-3.183%	491,995	+9.544%
2026-04-29	10.0100	10.0600	9.6300	9.7400	-2.503%	548,461	+6.057%
2026-04-28	10.0700	10.1000	9.8500	9.9900	+0.301%	311,860	+3.403%
2026-04-27	9.9100	10.2700	9.7000	9.9600	-0.400%	482,120	+3.715%
2026-04-24	9.8500	10.1200	9.8200	10.0000	+1.626%	442,825	+3.300%
2026-04-23	10.0100	10.0100	9.7000	9.8400	-3.340%	304,821	+4.980%
2026-04-22	10.3000	10.3000	10.0300	10.1800	+1.294%	214,263	+1.473%
2026-04-21	10.2000	10.5700	10.0400	10.0500	-1.951%	410,814	+2.786%
2026-04-20	9.9800	10.2800	9.9800	10.2500	+2.092%	272,950	+0.780%
2026-04-17	10.1500	10.4300	9.9800	10.0400	0.000%	497,693	+2.888%
2026-04-16	9.7900	10.1100	9.5800	10.0400	+4.149%	640,838	+2.888%
2026-04-15	9.2600	9.7400	9.2000	9.6400	+6.402%	401,940	+7.158%
2026-04-14	8.8200	9.2100	8.8200	9.0600	+3.661%	500,020	+14.018%
2026-04-13	8.4300	8.8700	8.3000	8.7400	+3.800%	455,638	+18.192%
2026-04-10	8.6900	8.6900	8.3700	8.4200	-4.318%	486,513	+22.684%
2026-04-09	9.2100	9.2100	8.6300	8.8000	-5.070%	461,813	+17.386%
2026-04-08	9.5900	9.7100	9.2500	9.2700	+3.229%	493,254	+11.435%
2026-04-07	9.0900	9.3500	8.9600	8.9800	-3.545%	328,893	+15.033%
2026-04-06	8.9600	9.4300	8.9400	9.3100	+3.675%	697,485	+10.956%
2026-04-02	8.5600	9.0200	8.5600	8.9800	+1.012%	312,068	+15.033%
2026-04-01	8.8400	9.0100	8.7000	8.8900	+1.023%	334,071	+16.198%
2026-03-31	8.7400	8.8600	8.6400	8.8000	+2.326%	399,862	+17.386%
2026-03-30	8.5600	8.7500	8.4800	8.6000	+1.296%	381,965	+20.116%
2026-03-27	8.4800	8.5800	8.2800	8.4900	-1.279%	529,112	+21.673%
2026-03-26	8.7600	8.9200	8.4700	8.6000	+0.233%	448,397	+20.116%
2026-03-25	8.9000	8.9300	8.5000	8.5800	-2.500%	631,429	+20.396%
2026-03-24	9.0100	9.0100	8.7700	8.8000	-3.190%	660,006	+17.386%
2026-03-23	9.0600	9.2400	8.8600	9.0900	+1.000%	800,566	+13.641%
2026-03-20	8.9500	9.0900	8.6700	9.0000	-1.207%	1,061,153	+14.778%
2026-03-19	9.3900	9.4400	9.0200	9.1100	-2.671%	837,129	+13.392%
2026-03-18	9.5700	9.5700	9.2500	9.3600	-4.197%	980,003	+10.363%
2026-03-17	9.7300	10.2500	9.6700	9.7700	-0.408%	621,035	+5.732%
2026-03-16	9.6600	9.9300	9.6600	9.8100	+2.401%	474,544	+5.301%
2026-03-13	9.9500	10.1600	9.4400	9.5800	-2.145%	483,088	+7.829%
2026-03-12	10.4500	10.6700	9.7800	9.7900	-6.495%	681,298	+5.516%
2026-03-11	10.3400	10.7500	10.2600	10.4700	+3.458%	1,417,579	-1.337%
2026-03-10	10.1400	10.3100	9.9000	10.1200	-0.492%	855,884	+2.075%
2026-03-09	10.4700	10.7000	10.1000	10.1700	-3.875%	716,964	+1.573%
2026-03-06	10.5300	10.8800	10.4100	10.5800	-1.398%	374,115	-2.363%
2026-03-05	10.1500	10.7700	10.1500	10.7300	+7.948%	762,430	-3.728%
2026-03-04	9.6200	10.0300	9.4500	9.9400	+4.412%	687,646	+3.924%
2026-03-03	9.4900	9.6500	9.1000	9.5200	-2.259%	509,730	+8.508%
2026-03-02	9.6200	9.7800	9.3400	9.7400	0.000%	636,270	+6.057%
2026-02-27	9.8800	9.8800	9.6200	9.7400	-3.755%	516,426	+6.057%
2026-02-26	9.7400	10.3500	9.7400	10.1200	+4.762%	1,267,095	+2.075%
2026-02-25	9.4100	9.8500	9.2200	9.6600	+0.625%	137,949	+6.936%
2026-02-24	9.4800	9.6700	9.1900	9.6000	+1.480%	1,076,578	+7.604%
2026-02-23	9.7300	9.8500	9.4500	9.4600	-5.305%	909,091	+9.197%
2026-02-20	10.2000	10.4100	9.9400	9.9900	-2.632%	647,498	+3.403%
2026-02-19	10.2600	10.5300	10.1800	10.2600	-1.724%	568,323	+0.682%
2026-02-18	10.0700	10.8700	10.0700	10.4400	+0.288%	727,266	-1.054%
2026-02-17	10.1200	10.8300	10.0200	10.4100	+1.166%	735,836	-0.768%
2026-02-13	10.9600	11.1100	10.2900	10.2900	-6.027%	1,378,761	+0.389%
2026-02-12	10.9700	11.1000	10.0800	10.9500	-1.706%	3,078,158	-5.662%
2026-02-11	11.5600	11.7400	10.3600	11.1400	+37.531%	9,301,686	-7.271%
2026-02-10	8.1600	8.4100	8.0600	8.1000	-1.220%	1,295,906	+27.531%
2026-02-09	8.2400	8.2700	7.8700	8.2000	+2.117%	795,796	+25.976%
2026-02-06	8.0800	8.1100	7.7300	8.0300	+1.904%	875,313	+28.643%
2026-02-05	8.0500	8.2000	7.7600	7.8800	-3.785%	895,179	+31.091%
2026-02-04	8.5300	8.6800	8.1400	8.1900	-4.545%	784,532	+26.129%
2026-02-03	9.1200	9.1200	8.4200	8.5800	-8.626%	1,136,358	+20.396%
2026-02-02	9.2000	9.6900	9.2000	9.3900	+2.065%	645,328	+10.011%
2026-01-30	9.6500	9.6500	9.1500	9.2000	-3.766%	412,465	+12.283%
2026-01-29	9.7700	9.7700	9.5100	9.5600	-1.949%	489,938	+8.054%
2026-01-28	9.9100	10.2800	9.6500	9.7500	-1.615%	477,716	+5.949%
2026-01-27	10.1500	10.1500	9.8300	9.9100	-3.128%	512,238	+4.238%
2026-01-26	10.1100	10.3000	9.9600	10.2300	+1.791%	566,311	+0.978%
2026-01-23	10.2800	10.3900	9.9900	10.0500	-2.805%	379,615	+2.786%
2026-01-22	10.2300	10.3800	10.2000	10.3400	+3.815%	561,841	-0.097%
2026-01-21	10.2500	10.3200	9.9300	9.9600	-2.449%	544,731	+3.715%
2026-01-20	10.8400	10.8500	10.1600	10.2100	-8.266%	981,261	+1.175%
2026-01-16	10.9800	11.3200	10.9700	11.1300	-0.447%	472,772	-7.188%
2026-01-15	11.8000	11.8000	11.1500	11.1800	-4.444%	650,809	-7.603%
2026-01-14	11.8700	11.9300	11.5300	11.7000	-1.928%	482,150	-11.709%
2026-01-13	11.7800	12.0300	11.7400	11.9300	-1.078%	580,775	-13.412%
2026-01-12	12.1700	12.2400	11.8000	12.0600	-0.248%	429,183	-14.345%
2026-01-09	11.6500	12.1300	11.6500	12.0900	+2.545%	357,866	-14.557%
2026-01-08	12.1600	12.1600	11.7800	11.7900	-2.723%	320,633	-12.383%
2026-01-07	12.5700	12.5700	12.1100	12.1200	-1.942%	433,191	-14.769%
2026-01-06	12.5300	12.5300	12.2700	12.3600	-1.199%	407,580	-16.424%
2026-01-05	12.4200	12.6900	12.1300	12.5100	+2.794%	552,651	-17.426%
2026-01-02	11.9300	12.3500	11.8000	12.1700	+1.756%	582,180	-15.119%
2025-12-31	11.7200	12.0200	11.7100	11.9600	+0.758%	724,736	-13.629%
2025-12-30	12.0200	12.0600	11.8100	11.8700	-1.001%	347,462	-12.974%
2025-12-29	12.0900	12.1600	11.7800	11.9900	+1.181%	868,303	-13.845%
2025-12-26	11.8800	12.0400	11.8400	11.8500	-0.671%	247,589	-12.827%
2025-12-24	11.7900	12.0100	11.7600	11.9300	+1.273%	197,715	-13.412%
2025-12-23	11.6600	11.8600	11.5200	11.7800	-0.254%	354,917	-12.309%
2025-12-22	11.8000	12.0400	11.4700	11.8100	+0.511%	913,972	-12.532%
2025-12-19	11.7600	11.9300	11.6900	11.7500	+0.513%	529,645	-12.085%
2025-12-18	11.9500	12.0600	11.6700	11.6900	+0.343%	539,614	-11.634%
2025-12-17	11.9100	12.2400	11.6500	11.6500	-1.771%	362,068	-11.330%
2025-12-16	12.1500	12.1500	11.7300	11.8600	-1.902%	818,039	-12.901%
2025-12-15	12.6200	12.6200	12.0900	12.0900	-4.803%	630,142	-14.557%
2025-12-12	13.0100	13.0100	12.5500	12.7000	-2.082%	463,833	-18.661%
2025-12-11	12.9800	13.0500	12.7700	12.9700	+0.387%	255,595	-20.355%
2025-12-10	12.6800	13.1000	12.6100	12.9200	+0.780%	359,699	-20.046%
2025-12-09	12.4700	13.0000	12.3300	12.8200	+1.827%	513,166	-19.423%
2025-12-08	13.0100	13.0600	12.5800	12.5900	-3.451%	586,845	-17.951%
2025-12-05	13.3100	13.5600	12.9500	13.0400	-3.264%	575,124	-20.782%
2025-12-04	13.6100	13.8200	13.3600	13.4800	-1.318%	465,622	-23.368%
2025-12-03	13.1800	13.7000	13.1800	13.6600	+2.861%	428,437	-24.378%
2025-12-02	13.2100	13.7300	13.2100	13.2800	-0.075%	589,299	-22.214%
2025-12-01	13.5400	13.5900	13.1600	13.2900	-2.566%	730,666	-22.272%
2025-11-28	13.4000	13.8000	13.3100	13.6400	+2.019%	421,391	-24.267%
2025-11-26	13.6400	13.6400	13.1500	13.3700	-1.183%	773,468	-22.737%
2025-11-25	13.6800	13.9100	13.3500	13.5300	-0.588%	1,442,187	-23.651%
2025-11-24	13.8200	13.9400	13.5100	13.6100	-1.377%	737,428	-24.100%
2025-11-21	13.6500	13.9000	13.4800	13.8000	+0.877%	585,111	-25.145%
2025-11-20	14.1500	14.2400	13.4300	13.6800	-1.724%	555,163	-24.488%
2025-11-19	13.9300	14.0600	13.4200	13.9200	-0.429%	694,154	-25.790%
2025-11-18	13.7700	14.1600	13.4900	13.9800	+2.719%	813,286	-26.109%
2025-11-17	13.8400	14.3100	13.4000	13.6100	-2.924%	636,879	-24.100%
2025-11-14	13.4300	14.2400	13.4300	14.0200	+0.286%	960,427	-26.320%
2025-11-13	14.1100	14.1200	13.7200	13.9800	-2.032%	681,442	-26.109%
2025-11-12	13.9400	14.2800	13.9300	14.2700	+1.566%	1,056,411	-27.610%
2025-11-11	13.9500	14.1200	13.6400	14.0500	+0.934%	817,933	-26.477%
2025-11-10	14.6200	14.8500	13.8300	13.9200	-3.199%	1,029,415	-25.790%
2025-11-07	14.6900	14.6900	13.3400	14.3800	0.000%	3,025,788	-28.164%
2025-11-06	13.7300	14.6100	13.7300	14.3800	+5.658%	2,983,073	-28.164%
2025-11-05	14.0000	14.7500	13.4000	13.6100	-8.103%	2,761,444	-24.100%
2025-11-04	15.4300	15.4800	14.5800	14.8100	-4.204%	969,658	-30.250%
2025-11-03	16.6100	16.6100	15.4500	15.4600	-6.303%	723,012	-33.182%
2025-10-31	16.4300	16.8000	16.3500	16.5000	+0.917%	390,523	-37.394%
2025-10-30	16.3500	16.5600	16.0900	16.3500	-0.426%	517,348	-36.820%
2025-10-29	16.6600	17.0600	16.3600	16.4200	-0.845%	573,786	-37.089%
2025-10-28	17.8200	17.8200	16.4300	16.5600	-7.898%	831,945	-37.621%
2025-10-27	18.2400	18.2400	17.5900	17.9800	-2.495%	1,041,593	-42.547%
2025-10-24	17.0800	18.4500	16.9200	18.4400	+15.106%	1,286,588	-43.980%
2025-10-23	15.9300	16.4100	15.8800	16.0200	+2.364%	694,859	-35.518%
2025-10-22	15.8500	16.0600	15.3700	15.6500	-2.735%	1,368,554	-33.994%
2025-10-21	15.3000	16.2400	15.2800	16.0900	+6.205%	550,953	-35.799%
2025-10-20	15.0600	15.2500	15.0100	15.1500	+0.798%	311,068	-31.815%
2025-10-17	14.8100	15.0400	14.7100	15.0300	0.000%	383,693	-31.271%
2025-10-16	15.3600	15.3600	14.8500	15.0300	-1.700%	517,046	-31.271%
2025-10-15	16.3400	16.3400	15.1400	15.2900	-3.897%	995,114	-32.440%
2025-10-14	15.3800	16.2300	15.3800	15.9100	+0.126%	243,403	-35.072%
2025-10-13	15.9000	15.9200	15.6900	15.8900	-1.182%	501,057	-34.991%
2025-10-10	17.1200	17.1200	16.0500	16.0800	-5.356%	403,310	-35.759%
2025-10-09	17.2100	17.2100	16.7000	16.9900	-3.136%	343,391	-39.200%
2025-10-08	17.1400	17.5400	17.0300	17.5400	+2.214%	611,604	-41.106%
2025-10-07	17.9000	18.0100	17.1300	17.1600	-5.507%	440,960	-39.802%
2025-10-06	18.1900	18.1900	17.7000	18.1600	+0.945%	285,558	-43.117%
2025-10-03	18.5200	18.7500	17.9700	17.9900	-1.748%	335,526	-42.579%
2025-10-02	18.0200	18.5400	18.0200	18.3100	+2.006%	439,009	-43.583%
2025-10-01	18.1700	18.1700	17.7300	17.9500	-3.078%	526,420	-42.451%
2025-09-30	18.7200	18.7200	18.0900	18.5200	-0.857%	951,128	-44.222%
2025-09-29	17.8800	18.9500	17.8600	18.6800	+7.666%	550,096	-44.700%
2025-09-26	17.6700	17.7400	17.3000	17.3500	-1.977%	427,928	-40.461%
2025-09-25	17.9500	18.0100	17.5200	17.7000	-3.384%	729,791	-41.638%
2025-09-24	18.1700	18.4050	17.2500	18.3200	+0.937%	911,444	-43.614%
2025-09-23	20.5000	20.5000	18.0400	18.1500	-10.723%	963,200	-43.085%
2025-09-22	20.0800	20.6000	20.0100	20.3300	+0.494%	450,435	-49.188%
2025-09-19	20.1000	20.8400	20.0700	20.2300	+0.797%	1,419,308	-48.937%
2025-09-18	20.5100	20.8600	20.0500	20.0700	+0.050%	756,279	-48.530%
2025-09-17	20.1300	20.6100	20.0200	20.0600	-0.644%	622,410	-48.504%
2025-09-16	19.7400	20.4500	19.5300	20.1900	+1.815%	390,744	-48.836%
2025-09-15	19.5000	19.9200	19.3600	19.8300	+0.152%	560,854	-47.907%
2025-09-12	19.8500	20.1300	19.6500	19.8000	-0.050%	605,276	-47.828%
2025-09-11	19.6400	19.9300	19.5700	19.8100	+2.324%	583,406	-47.855%
2025-09-10	20.1700	20.5000	19.2700	19.3600	-2.909%	664,514	-46.643%
2025-09-09	19.8400	19.9600	19.4000	19.9400	-0.200%	438,642	-48.195%
2025-09-08	20.1800	20.1800	19.1600	19.9800	-0.050%	707,036	-48.298%
2025-09-05	20.7400	20.7400	19.7700	19.9900	-2.583%	804,791	-48.324%
2025-09-04	20.3400	20.8100	19.7500	20.5200	-1.865%	498,955	-49.659%
2025-09-03	20.1100	21.5800	20.0900	20.9100	+4.655%	693,693	-50.598%
2025-09-02	19.9400	20.1700	19.3000	19.9800	-2.059%	637,035	-48.298%
2025-08-29	20.4000	20.5700	19.9600	20.4000	-0.049%	733,476	-49.363%
2025-08-28	21.0800	21.1200	20.3300	20.4100	-2.531%	315,945	-49.388%
2025-08-27	20.7800	21.0500	20.5500	20.9400	+0.528%	546,662	-50.669%
2025-08-26	21.3400	21.3400	20.3500	20.8300	-1.513%	979,159	-50.408%
2025-08-25	22.5400	22.6200	20.9800	21.1500	-8.003%	793,132	-51.158%
2025-08-22	22.6100	23.1700	22.6100	22.9900	+3.279%	618,360	-55.067%
2025-08-21	22.6700	22.6700	22.1800	22.2600	-1.198%	216,463	-53.594%
2025-08-20	22.2700	22.6200	21.7900	22.5300	+1.670%	438,946	-54.150%
2025-08-19	22.6400	23.0600	21.9600	22.1600	-2.892%	630,069	-53.384%
2025-08-18	21.3700	22.9100	21.3700	22.8200	+6.685%	716,826	-54.733%
2025-08-15	22.0400	22.0400	20.9400	21.3900	-2.596%	882,440	-51.706%
2025-08-14	22.3900	22.4300	21.7100	21.9600	-4.976%	597,660	-52.960%
2025-08-13	23.1700	23.2700	22.1500	23.1100	+0.785%	609,360	-55.301%
2025-08-12	22.4400	23.1400	22.3000	22.9300	+1.685%	635,066	-54.950%
2025-08-11	23.0500	23.7500	22.2400	22.5500	+3.346%	767,233	-54.191%
2025-08-08	25.4100	25.4100	21.8200	21.8200	-12.685%	1,470,949	-52.658%
2025-08-07	26.6200	27.2000	24.9300	24.9900	-3.699%	1,024,883	-58.663%
2025-08-06	31.1100	31.1100	25.6000	25.9500	-17.932%	2,832,883	-60.193%
2025-08-05	29.9900	31.7800	28.8700	31.6200	+7.808%	1,490,681	-67.331%
2025-08-04	27.9400	29.8900	27.9400	29.3300	+5.999%	438,702	-64.780%
2025-08-01	27.3400	28.1700	26.2600	27.6700	-1.179%	376,991	-62.667%
2025-07-31	29.2500	29.2500	27.7700	28.0000	-3.846%	371,317	-63.107%
2025-07-30	27.6000	29.9000	27.6000	29.1200	+6.941%	891,251	-64.526%
2025-07-29	28.7000	28.7200	26.6600	27.2300	-3.165%	401,348	-62.064%
2025-07-28	29.0900	30.0500	27.9350	28.1200	-1.644%	742,891	-63.265%
2025-07-25	28.8900	28.8900	27.7000	28.5900	-2.156%	627,590	-63.868%
2025-07-24	29.6200	29.9700	29.1000	29.2200	+1.160%	348,768	-64.648%
2025-07-23	26.9500	28.9100	26.9500	28.8850	+6.039%	208,573	-64.237%
2025-07-22	28.3600	28.3600	27.2400	27.2400	-6.004%	639,400	-62.078%
2025-07-21	28.2000	29.7800	28.1600	28.9800	+2.439%	707,321	-64.355%
2025-07-18	28.2400	28.9900	27.5100	28.2900	+1.763%	792,226	-63.485%
2025-07-17	25.6600	29.2700	25.2200	27.8000	+8.977%	1,304,466	-62.842%
2025-07-16	24.5100	25.7400	23.6500	25.5100	+9.297%	548,831	-59.506%
2025-07-15	23.5000	23.9100	22.9100	23.3400	+0.387%	432,834	-55.741%
2025-07-14	22.9500	24.2600	22.9100	23.2500	-0.386%	524,584	-55.570%
2025-07-11	21.9200	23.7300	21.9200	23.3400	+6.917%	745,399	-55.741%
2025-07-10	22.9400	23.0200	21.6900	21.8300	-2.632%	667,124	-52.680%
2025-07-09	23.2700	24.9500	22.4200	22.4200	+6.762%	1,814,327	-53.925%
2025-07-08	21.2200	21.5500	20.6400	21.0000	+1.351%	639,845	-50.810%
2025-07-07	21.3500	21.3800	20.6100	20.7200	-3.042%	549,193	-50.145%
2025-07-03	21.2800	21.6700	21.1900	21.3700	+1.907%	98,829	-51.661%
2025-07-02	21.3600	21.7500	20.9400	20.9700	-0.851%	828,996	-50.739%
2025-07-01	21.6300	22.1500	20.9200	21.1500	-3.336%	930,502	-51.158%
2025-06-30	22.2000	22.2000	20.8600	21.8800	-0.591%	798,136	-52.788%
2025-06-27	22.8100	22.8600	21.0400	22.0100	-5.698%	1,057,434	-53.067%
2025-06-26	21.4100	23.3900	21.3000	23.3400	+4.852%	482,254	-55.741%
2025-06-25	20.5300	22.4200	20.4800	22.2600	+9.790%	1,007,953	-53.594%
2025-06-24	19.3800	20.6300	18.7200	20.2750	+6.654%	584,770	-49.051%
2025-06-23	19.6400	19.6400	18.5000	19.0100	-3.060%	315,240	-45.660%
2025-06-20	21.3000	21.3000	18.9500	19.6100	-7.674%	693,140	-47.323%
2025-06-18	19.7900	21.2500	19.7900	21.2400	+7.164%	736,841	-51.365%
2025-06-17	21.4600	22.1400	19.7500	19.8200	-12.802%	611,587	-47.881%
2025-06-16	19.6500	23.0500	19.6500	22.7300	+23.869%	1,179,366	-54.553%
2025-06-13	19.1000	19.5800	18.3400	18.3500	-7.557%	541,739	-43.706%
2025-06-12	19.8000	20.0400	19.6500	19.8500	-0.551%	728,192	-47.960%
2025-06-11	20.2900	20.6100	19.2500	19.9600	-6.554%	683,129	-48.246%
2025-06-10	23.7900	23.9000	20.1500	21.3600	-11.589%	1,145,216	-51.639%
2025-06-09	24.5300	24.8300	24.0100	24.1600	-2.972%	275,107	-57.243%
2025-06-06	24.8000	24.9500	23.8300	24.9000	+1.550%	412,472	-58.514%
2025-06-05	24.1700	24.9500	24.1700	24.5200	-1.089%	311,651	-57.871%
2025-06-04	25.1000	25.1000	24.6300	24.7900	-0.641%	137,599	-58.330%
2025-06-03	26.4600	26.4600	24.8200	24.9500	-5.671%	331,580	-58.597%
2025-06-02	23.6900	26.5057	23.6900	26.4500	+4.836%	660,152	-60.945%
2025-05-30	25.5100	25.8400	23.6600	25.2300	-2.849%	424,002	-59.057%
2025-05-29	25.3500	26.0700	25.3500	25.9700	-0.269%	438,952	-60.223%
2025-05-28	25.8200	26.3800	24.9100	26.0400	+2.681%	606,501	-60.330%
2025-05-27	26.5400	28.3800	25.2500	25.3600	-8.777%	1,459,045	-59.267%
2025-05-23	29.5000	29.8500	24.6100	27.8000	+4.134%	4,109,997	-62.842%
2025-05-22	21.7900	26.7600	21.6800	26.6965	+142.695%	11,485,823	-61.306%
2025-02-18	11.0000	11.0000	11.0000	11.0000	0.000%	202	-6.091%
2024-12-12	11.0000	11.0000	11.0000	11.0000	0.000%	582	-6.091%
2024-12-11	11.0000	11.0200	11.0000	11.0000	-0.272%	3,100	-6.091%
2024-12-10	11.0200	11.0300	11.0100	11.0300	-8.007%	1,200	-6.346%
2024-12-03	11.9900	11.9900	11.9900	11.9900	0.000%	311	-13.845%
2024-12-02	11.0100	11.9900	11.0000	11.9900	+2.918%	700	-13.845%
2024-11-27	11.5300	11.6500	11.5300	11.6500	+1.216%	939	-11.330%
2024-11-26	11.5100	11.5100	11.5100	11.5100	+1.054%	302	-10.252%
2024-11-25	11.3900	11.3900	11.3900	11.3900	+0.176%	1,383	-9.306%
2024-11-22	11.3600	11.3700	11.3400	11.3700	+0.088%	3,977	-9.147%
2024-11-21	11.4000	11.8250	11.3400	11.3600	-0.435%	4,717	-9.067%
2024-11-20	11.4100	11.4100	11.3900	11.4096	+0.304%	3,892	-9.462%
2024-11-19	11.3600	11.4000	11.3200	11.3750	+0.132%	36,741	-9.187%
2024-11-18	11.3900	11.4400	11.3600	11.3600	-0.263%	99,043	-9.067%
2024-11-15	11.4300	11.4300	11.3500	11.3900	-0.350%	37,771	-9.306%
2024-11-12	11.4100	11.4300	11.4100	11.4300	-0.175%	12,877	-9.624%
2024-11-11	11.3500	11.4500	11.3500	11.4500	+0.439%	62,997	-9.782%
2024-11-07	11.4000	11.4000	11.4000	11.4000	0.000%	103	-9.386%
2024-11-06	11.4000	11.4000	11.4000	11.4000	0.000%	101	-9.386%
2024-11-05	11.3750	11.4000	11.3750	11.4000	+0.088%	600	-9.386%
2024-10-31	11.3900	11.3900	11.3900	11.3900	-0.088%	101	-9.306%
2024-10-29	11.4000	11.4000	11.4000	11.4000	+0.176%	101	-9.386%
2024-10-24	11.3800	11.3800	11.3800	11.3800	-0.105%	102	-9.227%
2024-10-23	11.3920	11.3920	11.3920	11.3920	+0.105%	208	-9.322%
2024-10-22	11.3800	11.3800	11.3800	11.3800	0.000%	102	-9.227%
2024-10-21	11.3800	11.3800	11.3800	11.3800	0.000%	124	-9.227%
2024-10-18	11.3100	11.3800	11.3100	11.3800	0.000%	520	-9.227%
2024-10-15	11.3800	11.3800	11.3800	11.3800	-0.081%	128	-9.227%

.dark-mode .b3dH1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3dH1P{ color: #333333; background-color: white; border: 2px solid #333333; }MNTNMNTN, Inc.stock NYSE

MNTN
MNTN, Inc.
stock NYSE