NYSE - Nasdaq Real Time Price
USD
Vail Resorts, Inc. (MTN)
151.83
-2.70
(-1.75%)
At close: October 30 at 4:00:02 PM EDT
150.90
-0.93
(-0.62%)
After hours: October 30 at 6:17:15 PM EDT
Trade MTN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
156.67
156.67
150.81
151.83
151.83
432,900
Oct 29, 2026
154.00
155.33
152.50
154.53
154.53
427,000
Oct 28, 2026
151.51
152.50
149.64
151.95
151.95
462,700
Oct 27, 2026
148.50
151.86
147.93
151.46
151.46
456,900
Oct 26, 2026
146.22
152.44
145.64
149.40
149.40
625,600
Oct 23, 2026
146.57
147.79
145.61
146.57
146.57
357,800
Oct 22, 2026
146.06
149.30
145.00
148.23
148.23
761,100
Oct 21, 2026
150.81
151.48
145.84
147.01
147.01
492,400
Oct 20, 2026
152.34
153.05
150.07
151.41
151.41
536,200
Oct 19, 2026
152.50
152.87
150.39
150.97
150.97
439,700
Oct 16, 2026
154.29
154.64
150.76
151.01
151.01
629,900
Oct 15, 2026
150.53
154.87
150.50
152.96
152.96
947,400
Oct 14, 2026
152.15
152.90
148.40
149.45
149.45
749,500
Oct 13, 2026
147.50
152.98
146.82
152.57
152.57
811,500
Oct 12, 2026
146.18
147.64
144.61
147.00
147.00
842,100
Oct 9, 2026
146.36
147.76
145.23
146.03
146.03
720,200
Oct 8, 2026
2.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
142.89
147.03
140.76
146.09
146.09
949,500
Oct 7, 2026
144.50
146.32
143.63
144.67
142.45
632,600
Oct 6, 2026
139.67
147.37
139.67
145.20
142.97
660,700
Oct 5, 2026
141.06
141.37
137.96
139.30
137.16
824,000
Oct 2, 2026
140.00
143.01
138.83
141.16
138.99
845,600
Oct 1, 2026
138.51
139.59
136.71
138.99
136.86
714,700
Sep 30, 2026
144.24
144.24
136.68
137.18
135.07
1,333,200
Sep 29, 2026
138.42
142.10
132.59
141.29
139.12
2,285,800
Sep 28, 2026
135.83
138.84
135.00
138.09
135.97
1,632,300
Sep 25, 2026
138.66
139.50
135.19
136.11
134.02
1,369,600
Sep 24, 2026
140.41
141.49
137.62
137.82
135.71
1,124,800
Sep 23, 2026
139.17
141.50
137.76
140.05
137.90
966,600
Sep 22, 2026
141.50
142.72
138.41
138.98
136.85
931,000
Sep 21, 2026
138.82
142.35
138.82
140.43
138.28
908,100
Sep 18, 2026
138.12
140.49
137.00
139.80
137.65
1,697,900
Sep 17, 2026
142.86
142.86
137.76
137.76
135.65
977,700
Sep 16, 2026
138.38
142.06
138.16
140.12
137.97
835,600
Sep 15, 2026
140.05
141.04
137.64
138.07
135.95
600,900
Sep 14, 2026
140.14
141.06
135.64
140.51
138.35
1,043,500
Sep 11, 2026
134.00
141.32
134.00
140.09
137.94
1,630,500
Sep 10, 2026
129.77
134.77
129.01
133.33
131.28
932,700
Sep 9, 2026
132.88
132.92
129.28
130.33
128.33
673,200
Sep 8, 2026
135.70
137.40
132.25
132.99
130.95
797,500
Sep 4, 2026
135.95
136.56
134.70
134.96
132.89
443,100
Sep 3, 2026
136.59
137.92
133.94
136.06
133.97
575,500
Sep 2, 2026
133.29
137.70
132.76
136.30
134.21
499,700
Sep 1, 2026
136.02
137.57
131.75
132.39
130.36
724,500
Aug 31, 2026
140.67
142.00
136.53
136.91
134.81
615,000
Aug 28, 2026
145.51
145.54
141.92
141.93
139.75
482,400
Aug 27, 2026
146.67
147.84
144.19
144.61
142.39
531,500
Aug 26, 2026
147.31
149.40
145.92
148.72
146.44
459,200
Aug 25, 2026
149.14
150.77
146.91
147.84
145.57
386,900
Aug 24, 2026
153.09
154.27
150.00
150.00
147.70
514,400
Aug 21, 2026
152.47
154.58
151.50
152.81
150.47
619,300
Aug 20, 2026
152.99
153.99
149.94
150.22
147.91
436,000
Aug 19, 2026
150.00
153.89
149.75
153.05
150.70
449,000
Aug 18, 2026
147.86
150.62
147.00
149.78
147.48
775,800
Aug 17, 2026
146.38
148.15
143.02
146.60
144.35
555,100
Aug 14, 2026
145.68
149.05
145.16
148.30
146.02
371,900
Aug 13, 2026
140.07
147.87
140.07
145.42
143.19
676,700
Aug 12, 2026
147.50
148.68
146.25
148.36
146.08
330,400
Aug 11, 2026
145.70
149.08
145.70
147.66
145.39
498,100
Aug 10, 2026
147.78
148.50
145.80
146.26
144.02
428,400
Aug 7, 2026
147.13
149.45
147.00
148.83
146.55
268,500
Aug 6, 2026
151.54
151.95
145.50
146.71
144.46
464,400
Aug 5, 2026
149.82
151.59
148.76
151.26
148.94
267,200
Aug 4, 2026
148.15
150.50
147.78
149.59
147.29
571,000
Aug 3, 2026
151.06
153.62
148.82
149.23
146.94
471,400
Jul 31, 2026
152.80
152.80
149.11
149.38
147.09
500,400
Jul 30, 2026
157.34
158.18
151.29
152.82
150.47
842,300
Jul 29, 2026
156.28
160.49
156.27
160.01
157.55
673,700
Jul 28, 2026
149.88
157.21
148.29
157.08
154.67
1,413,800
Jul 27, 2026
147.24
151.85
146.75
148.28
146.00
906,000
Jul 24, 2026
144.84
148.93
144.25
145.72
143.48
1,012,600
Jul 23, 2026
143.49
144.34
141.43
144.06
141.85
521,600
Jul 22, 2026
148.00
148.40
144.27
144.93
142.71
518,700
Jul 21, 2026
144.92
148.67
143.46
147.41
145.15
607,700
Jul 20, 2026
148.95
149.00
145.14
146.08
143.84
636,800
Jul 17, 2026
150.01
152.99
147.49
147.86
145.59
558,800
Jul 16, 2026
149.61
151.76
148.00
149.13
146.84
1,005,500
Jul 15, 2026
148.50
150.90
147.01
148.03
145.76
550,700
Jul 14, 2026
151.31
152.07
143.01
147.64
145.37
832,400
Jul 13, 2026
151.62
154.00
149.56
151.47
149.15
631,700
Jul 10, 2026
148.00
154.50
147.09
150.14
147.84
1,154,300
Jul 9, 2026
142.47
147.82
142.00
147.49
145.23
559,700
Jul 8, 2026
141.88
144.61
140.09
143.63
141.43
1,130,700
Jul 7, 2026
142.50
145.50
142.50
143.16
140.96
634,800
Jul 6, 2026
140.17
142.31
138.30
142.12
139.94
677,800
Jul 2, 2026
136.83
140.79
136.34
140.68
138.52
597,500
Jul 1, 2026
136.00
138.72
134.43
136.35
134.26
502,000
Jun 30, 2026
133.91
136.66
131.28
136.15
134.06
610,800
Jun 29, 2026
138.05
138.69
134.29
135.20
133.13
696,600
Jun 26, 2026
132.41
139.72
131.59
137.94
135.82
725,100
Jun 25, 2026
2.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
141.68
141.82
132.00
133.34
131.29
1,048,300
Jun 24, 2026
143.00
146.81
142.88
144.24
139.84
880,700
Jun 23, 2026
141.18
143.50
140.06
142.39
138.05
630,800
Jun 22, 2026
143.50
146.90
141.50
141.67
137.35
912,200
Jun 18, 2026
131.19
148.10
131.01
144.78
140.36
2,518,100
Jun 17, 2026
135.38
137.01
129.77
129.93
125.97
923,300
Jun 16, 2026
134.53
137.44
134.36
136.68
132.51
802,600
Jun 15, 2026
133.49
136.23
133.46
134.40
130.30
448,300
Jun 12, 2026
136.50
137.59
133.21
133.31
129.24
613,500
Jun 11, 2026
136.39
138.89
133.72
136.34
132.18
799,000
Jun 10, 2026
131.69
136.87
130.44
135.89
131.75
1,101,600
Jun 9, 2026
131.32
134.93
125.71
131.26
127.26
2,372,300
Jun 8, 2026
135.27
139.50
135.09
137.21
133.03
1,464,700
Jun 5, 2026
135.13
137.87
134.22
135.37
131.24
801,700
Jun 4, 2026
136.00
137.13
133.46
134.40
130.30
537,500
Jun 3, 2026
134.04
137.64
133.00
133.88
129.80
496,800
Jun 2, 2026
132.10
137.41
130.88
135.65
131.51
520,900
Jun 1, 2026
133.87
136.42
132.76
133.58
129.51
770,500
May 29, 2026
134.00
136.96
132.79
133.60
129.53
879,800
May 28, 2026
130.41
134.31
129.26
134.02
129.93
639,400
May 27, 2026
127.45
131.60
126.96
131.20
127.20
881,700
May 26, 2026
127.54
128.29
126.03
126.67
122.81
732,200
May 22, 2026
126.53
129.83
126.48
127.62
123.73
574,200
May 21, 2026
124.75
128.02
122.82
126.88
123.01
430,300
May 20, 2026
123.68
126.53
121.67
126.51
122.65
526,000
May 19, 2026
124.10
125.23
121.82
123.61
119.84
438,500
May 18, 2026
121.84
124.57
121.50
123.72
119.95
630,400
May 15, 2026
121.70
122.64
120.05
121.56
117.85
569,500
May 14, 2026
121.21
122.87
120.29
121.43
117.73
593,100
May 13, 2026
123.27
125.11
119.90
120.38
116.71
1,084,100
May 12, 2026
124.55
125.18
122.68
124.15
120.36
591,600
May 11, 2026
125.00
126.73
122.69
123.70
119.93
808,100
May 8, 2026
125.69
127.11
123.91
125.42
121.59
827,700
May 7, 2026
125.74
127.01
124.71
125.26
121.44
613,200
May 6, 2026
124.06
127.20
123.94
126.32
122.47
602,900
May 5, 2026
123.81
124.71
121.80
122.90
119.15
500,600
May 4, 2026
124.65
124.75
120.76
123.30
119.54
617,500
May 1, 2026
127.25
128.37
125.34
125.86
122.02
670,900
Apr 30, 2026
120.93
127.67
120.93
127.18
123.30
875,600
Apr 29, 2026
126.12
126.26
120.35
122.16
118.43
1,040,600
Apr 28, 2026
121.61
126.76
120.31
126.65
122.79
1,047,300
Apr 27, 2026
119.22
122.65
118.51
120.51
116.83
1,022,800
Apr 24, 2026
122.50
123.58
118.92
119.02
115.39
1,281,100
Apr 23, 2026
127.76
129.28
121.67
123.57
119.80
1,485,700
Apr 22, 2026
133.50
136.28
129.44
130.14
126.17
643,200
Apr 21, 2026
133.09
135.16
131.08
132.68
128.63
784,800
Apr 20, 2026
132.22
134.17
130.47
133.05
128.99
1,991,000
Apr 17, 2026
128.62
134.05
128.04
133.22
129.16
568,000
Apr 16, 2026
128.11
130.34
127.52
129.31
125.37
467,200
Apr 15, 2026
129.41
129.94
126.36
128.23
124.32
659,000
Apr 14, 2026
130.00
131.18
125.88
129.12
125.18
860,600
Apr 13, 2026
127.48
130.56
126.46
130.18
126.21
572,300
Apr 10, 2026
129.57
130.00
127.33
127.87
123.97
535,800
Apr 9, 2026
130.02
132.66
128.18
129.57
125.62
613,500
Apr 8, 2026
133.00
134.55
129.45
129.50
125.55
834,700
Apr 7, 2026
128.96
130.78
127.10
129.71
125.75
528,200
Apr 6, 2026
130.42
131.11
128.33
129.63
125.68
405,700
Apr 2, 2026
128.11
131.58
125.41
131.13
127.13
553,200
Apr 1, 2026
128.43
129.36
125.81
128.19
124.28
668,400
Mar 31, 2026
127.10
131.14
125.06
128.32
124.41
627,600
Mar 30, 2026
126.84
127.38
123.82
124.03
120.25
948,000
Mar 27, 2026
129.69
130.00
125.15
126.49
122.63
980,200
Mar 26, 2026
2.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
129.50
133.69
129.38
130.13
126.16
607,100
Mar 25, 2026
130.20
132.27
129.07
132.06
125.88
644,600
Mar 24, 2026
129.00
130.21
127.66
130.01
123.93
1,092,900
Mar 23, 2026
135.05
136.68
130.00
130.12
124.03
1,057,100
Mar 20, 2026
135.87
136.42
131.22
131.22
125.08
1,877,900
Mar 19, 2026
135.68
137.67
133.45
135.73
129.38
905,500
Mar 18, 2026
142.93
144.67
136.02
136.12
129.75
1,171,200
Mar 17, 2026
138.55
144.46
137.60
144.39
137.63
1,445,600
Mar 16, 2026
132.74
134.33
130.59
132.44
126.24
1,151,000
Mar 13, 2026
136.95
137.59
131.09
131.74
125.57
743,300
Mar 12, 2026
137.70
140.88
134.32
135.31
128.98
931,000
Mar 11, 2026
135.17
140.25
134.38
138.53
132.05
1,251,300
Mar 10, 2026
130.00
138.43
129.53
135.19
128.86
2,426,900
Mar 9, 2026
136.62
137.27
132.61
133.94
127.67
1,490,300
Mar 6, 2026
137.72
139.26
135.07
138.76
132.27
979,800
Mar 5, 2026
136.15
140.40
136.01
140.25
133.69
529,400
Mar 4, 2026
138.49
139.19
134.67
136.35
129.97
503,000
Mar 3, 2026
132.15
139.69
130.25
138.08
131.62
700,100
Mar 2, 2026
132.88
135.45
131.78
134.92
128.61
549,000
Feb 27, 2026
137.51
138.45
132.00
135.81
129.45
921,800
Feb 26, 2026
138.49
140.38
136.14
140.26
133.70
789,400
Feb 25, 2026
141.64
142.54
137.25
137.32
130.89
706,000
Feb 24, 2026
140.61
143.20
140.00
141.84
135.20
774,400
Feb 23, 2026
140.63
142.00
135.46
140.48
133.91
771,600
Feb 20, 2026
143.25
145.60
140.95
142.83
136.15
1,816,200
Feb 19, 2026
142.40
143.50
140.00
143.26
136.56
587,000
Feb 18, 2026
137.00
142.69
136.26
141.99
135.35
794,200
Feb 17, 2026
134.93
138.06
134.03
137.75
131.30
549,700
Feb 13, 2026
137.02
138.02
134.00
134.32
128.03
737,600
Feb 12, 2026
139.82
143.00
136.29
136.93
130.52
546,700
Feb 11, 2026
143.11
144.00
138.34
139.95
133.40
557,800
Feb 10, 2026
141.75
145.89
139.10
143.01
136.32
805,200
Feb 9, 2026
137.85
141.88
135.99
141.12
134.52
733,700
Feb 6, 2026
136.33
139.97
136.33
138.64
132.15
1,298,200
Feb 5, 2026
135.41
136.83
131.25
136.61
130.22
1,157,500
Feb 4, 2026
129.00
136.00
128.51
135.79
129.44
893,700
Feb 3, 2026
130.00
132.59
126.16
128.35
122.34
867,800
Feb 2, 2026
133.07
133.40
130.18
130.50
124.39
704,700
Jan 30, 2026
131.81
133.19
130.51
133.07
126.84
681,800
Jan 29, 2026
133.33
134.49
130.42
131.47
125.32
789,200
Jan 28, 2026
133.00
135.83
132.31
132.97
126.75
814,800
Jan 27, 2026
137.30
137.31
132.89
133.50
127.25
820,800
Jan 26, 2026
138.00
139.40
136.21
137.36
130.93
623,300
Jan 23, 2026
141.09
141.99
137.61
138.21
131.74
538,000
Jan 22, 2026
140.49
143.00
140.16
141.67
135.04
646,000
Jan 21, 2026
141.61
144.94
138.25
139.85
133.31
792,700
Jan 20, 2026
140.28
141.01
137.22
140.60
134.02
950,800
Jan 16, 2026
138.00
141.75
136.94
141.55
134.93
722,000
Jan 15, 2026
138.50
144.99
136.55
139.17
132.66
1,499,200
Jan 14, 2026
140.62
144.01
138.91
142.61
135.94
694,400
Jan 13, 2026
144.22
147.50
140.79
141.60
134.97
899,600
Jan 12, 2026
136.99
141.25
135.72
141.00
134.40
1,032,400
Jan 9, 2026
137.85
139.32
136.30
137.79
131.34
772,300
Jan 8, 2026
133.40
139.10
133.40
137.39
130.96
875,500
Jan 7, 2026
136.09
136.98
132.61
134.35
128.06
903,600
Jan 6, 2026
133.23
137.28
133.23
136.61
130.22
955,200
Jan 5, 2026
133.34
135.34
132.52
134.35
128.06
1,206,100
Jan 2, 2026
132.67
135.95
129.41
133.96
127.69
1,171,100
Dec 31, 2025
133.68
134.99
132.59
132.80
126.59
768,500
Dec 30, 2025
2.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
135.25
136.98
133.10
133.21
126.98
2,180,600
Dec 29, 2025
140.43
140.92
135.97
137.04
128.51
1,130,200
Dec 26, 2025
139.70
140.32
137.43
140.25
131.52
1,154,300
Dec 24, 2025
142.70
143.23
139.31
139.66
130.97
622,500
Dec 23, 2025
146.01
147.11
142.01
142.46
133.59
1,111,400
Dec 22, 2025
152.99
154.50
147.01
147.43
138.25
1,124,700
Dec 19, 2025
153.85
154.99
151.05
153.53
143.97
1,457,700
Dec 18, 2025
157.12
157.56
151.50
154.28
144.68
785,500
Dec 17, 2025
158.20
159.85
154.02
156.44
146.70
888,900
Dec 16, 2025
159.75
160.16
155.45
158.14
148.30
1,149,700
Dec 15, 2025
162.50
163.34
155.67
159.99
150.03
1,085,200
Dec 12, 2025
156.00
162.38
155.17
161.76
151.69
1,538,000
Dec 11, 2025
150.05
157.19
145.97
154.81
145.17
2,592,400
Dec 10, 2025
145.61
145.61
140.00
141.61
132.80
1,263,200
Dec 9, 2025
143.47
146.91
142.64
145.46
136.41
1,181,700
Dec 8, 2025
144.15
145.80
142.93
143.94
134.98
1,252,800
Dec 5, 2025
141.32
145.87
141.25
144.36
135.38
679,100
Dec 4, 2025
140.67
142.00
140.19
141.45
132.65
431,100
Dec 3, 2025
139.20
141.50
138.49
141.04
132.26
684,200
Dec 2, 2025
139.09
139.66
137.75
138.87
130.23
657,300
Dec 1, 2025
138.99
140.61
138.50
138.74
130.10
638,200
Nov 28, 2025
139.82
141.19
138.82
140.21
131.48
274,600
Nov 26, 2025
139.58
142.42
138.64
139.19
130.53
528,500
Nov 25, 2025
136.05
140.31
134.78
140.20
131.47
1,042,900
Nov 24, 2025
137.23
137.23
132.66
135.01
126.61
1,255,200
Nov 21, 2025
137.41
144.21
136.09
137.15
128.61
1,145,800
Nov 20, 2025
140.37
141.85
137.11
137.31
128.76
821,400
Nov 19, 2025
141.41
145.25
139.92
139.95
131.24
568,500
Nov 18, 2025
139.51
141.50
138.96
140.91
132.14
826,500
Nov 17, 2025
146.05
146.26
139.59
139.85
131.15
945,800
Nov 14, 2025
147.00
150.00
145.94
146.19
137.09
504,200
Nov 13, 2025
150.38
151.78
147.51
147.63
138.44
452,000
Nov 12, 2025
149.99
151.85
148.66
150.93
141.54
480,200
Nov 11, 2025
146.47
151.05
145.48
150.23
140.88
504,600
Nov 10, 2025
148.35
148.35
144.41
146.14
137.04
503,500
Nov 7, 2025
143.60
148.40
143.60
147.53
138.35
572,200
Nov 6, 2025
145.00
145.60
140.80
144.26
135.28
925,400
Nov 5, 2025
142.45
146.61
142.23
145.45
136.40
540,500
Nov 4, 2025
147.79
148.51
141.63
141.91
133.08
795,300
Nov 3, 2025
146.81
149.74
145.51
149.35
140.05
625,500
Oct 31, 2025
145.28
149.84
143.00
148.33
139.10
728,200
