MNTN Inc.MNTNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.55 | $9.55 | $9.10 | $9.40 | 15,137 |
| 1/30/2026 | $9.55 | $9.78 | $9.14 | $9.20 | 412,500 |
| 1/29/2026 | $9.71 | $9.88 | $9.50 | $9.55 | 489,938 |
| 1/28/2026 | $9.99 | $10.32 | $9.63 | $9.77 | 477,718 |
| 1/27/2026 | $10.14 | $10.26 | $9.80 | $9.90 | 512,838 |
| 1/26/2026 | $10.10 | $10.33 | $9.92 | $10.22 | 615,895 |
| 1/23/2026 | $10.30 | $10.39 | $9.98 | $10.05 | 379,675 |
| 1/22/2026 | $10.28 | $10.55 | $10.17 | $10.35 | 561,873 |
| 1/21/2026 | $10.33 | $10.39 | $9.92 | $10.00 | 544,881 |
| 1/20/2026 | $10.90 | $10.94 | $10.14 | $10.23 | 981,725 |
| 1/16/2026 | $11.12 | $11.35 | $10.90 | $11.16 | 490,633 |
| 1/15/2026 | $11.72 | $11.72 | $11.15 | $11.18 | 654,400 |
| 1/14/2026 | $11.89 | $11.96 | $11.52 | $11.70 | 482,271 |
| 1/13/2026 | $12.02 | $12.04 | $11.72 | $11.94 | 580,900 |
| 1/12/2026 | $12.15 | $12.25 | $11.71 | $12.05 | 429,200 |
| 1/9/2026 | $11.81 | $12.14 | $11.59 | $12.09 | 368,931 |
| 1/8/2026 | $12.10 | $12.17 | $11.78 | $11.79 | 321,137 |
| 1/7/2026 | $12.51 | $12.75 | $12.11 | $12.12 | 433,202 |
| 1/6/2026 | $12.43 | $12.67 | $12.21 | $12.36 | 407,843 |
| 1/5/2026 | $12.16 | $12.71 | $12.07 | $12.53 | 552,700 |
| 1/2/2026 | $11.98 | $12.36 | $11.79 | $12.19 | 582,200 |
| 12/31/2025 | $11.75 | $12.03 | $11.56 | $11.94 | 860,839 |
| 12/30/2025 | $11.90 | $12.15 | $11.76 | $11.88 | 348,300 |
| 12/29/2025 | $11.85 | $12.16 | $11.76 | $12.01 | 869,000 |
| 12/26/2025 | $11.93 | $12.03 | $11.81 | $11.86 | 247,700 |
| 12/24/2025 | $11.72 | $12.01 | $11.72 | $11.95 | 197,900 |
| 12/23/2025 | $11.78 | $11.86 | $11.52 | $11.77 | 355,100 |
| 12/22/2025 | $11.79 | $12.05 | $11.46 | $11.82 | 914,010 |
| 12/19/2025 | $11.71 | $11.93 | $11.62 | $11.78 | 529,656 |
| 12/18/2025 | $11.78 | $12.09 | $11.65 | $11.72 | 541,400 |
| 12/17/2025 | $11.75 | $12.25 | $11.65 | $11.67 | 362,310 |
| 12/16/2025 | $12.05 | $12.38 | $11.73 | $11.87 | 911,837 |
| 12/15/2025 | $12.70 | $12.73 | $12.09 | $12.10 | 632,049 |
| 12/12/2025 | $12.96 | $13.09 | $12.54 | $12.70 | 464,125 |
| 12/11/2025 | $12.90 | $13.01 | $12.76 | $12.96 | 255,600 |
| 12/10/2025 | $12.86 | $13.16 | $12.59 | $12.93 | 361,600 |
| 12/9/2025 | $12.57 | $13.01 | $12.28 | $12.81 | 513,325 |
| 12/8/2025 | $13.15 | $13.40 | $12.58 | $12.60 | 587,430 |
| 12/5/2025 | $13.31 | $13.58 | $12.95 | $13.05 | 576,300 |
| 12/4/2025 | $13.72 | $13.88 | $13.36 | $13.49 | 466,007 |
| 12/3/2025 | $13.28 | $13.70 | $13.10 | $13.68 | 429,595 |
| 12/2/2025 | $13.18 | $13.72 | $13.04 | $13.30 | 591,309 |
| 12/1/2025 | $13.44 | $13.61 | $13.00 | $13.27 | 730,700 |
| 11/28/2025 | $13.40 | $13.80 | $13.30 | $13.65 | 421,400 |
| 11/26/2025 | $13.50 | $13.65 | $13.13 | $13.39 | 773,500 |
| 11/25/2025 | $13.83 | $13.94 | $13.34 | $13.57 | 1.44M |
| 11/24/2025 | $13.64 | $14.00 | $13.50 | $13.62 | 738,600 |
| 11/21/2025 | $13.84 | $13.92 | $13.43 | $13.82 | 585,443 |
| 11/20/2025 | $14.22 | $14.24 | $13.38 | $13.69 | 555,956 |
| 11/19/2025 | $13.97 | $14.18 | $13.42 | $13.90 | 694,200 |
| 11/18/2025 | $13.63 | $14.17 | $13.45 | $14.00 | 819,324 |
| 11/17/2025 | $13.87 | $14.34 | $13.38 | $13.64 | 637,002 |
| 11/14/2025 | $13.50 | $14.25 | $13.34 | $14.00 | 960,728 |
| 11/13/2025 | $14.12 | $14.26 | $13.55 | $13.95 | 681,514 |
| 11/12/2025 | $14.02 | $14.30 | $13.86 | $14.27 | 1.06M |
| 11/11/2025 | $13.90 | $14.17 | $13.63 | $14.07 | 818,163 |
| 11/10/2025 | $14.53 | $14.89 | $13.83 | $13.90 | 1.03M |
| 11/7/2025 | $14.24 | $14.79 | $13.34 | $14.39 | 3.03M |
| 11/6/2025 | $13.48 | $14.70 | $13.30 | $14.37 | 2.98M |
| 11/5/2025 | $14.00 | $14.98 | $13.36 | $13.65 | 2.77M |
| 11/4/2025 | $15.45 | $15.61 | $14.57 | $14.85 | 988,600 |