MetaCap

MNTN Stock Price History

NYSE: MNTNConsumer DiscretionaryAdvertisingUSD

10.19-0.23 (-2.21%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MNTN price history at a glance

The price history for MNTN (MNTN) on this page begins on May 19, 2025, when the stock closed at $27.71; it most recently closed at $10.19 on October 5, 2026. The highest price in this record is $32.49, reached on May 19, 2025; the latest close is 68.6% below that peak. In the last 12 months alone, MNTN has lost 40.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$32.49
Date of high
May 19, 2025
Low since 2025
$7.67
Date of low
May 11, 2026
52-week high
$18.61
52-week low
$7.67
IPO year
2025
Last close
$10.19

MNTN returns

1 week

+3.03%

1 month

-13.94%

3 months

-2.95%

6 months

+21.31%

Year to date

-14.66%

1 year

-40.02%

MNTN price return, excluding dividends.

MNTN annual returns

Calendar-year price returns
YearYear-end closeReturn
202610.19-16.41%
2025*12.19-56.01%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

MNTN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
10.5010.5910.1310.19-2.21%
10.1110.4510.1510.42+3.68%
9.9310.179.7810.050.00%
10.1310.3810.0410.05-0.30%
9.8210.169.8210.08+1.92%
10.3910.659.819.89-4.35%
10.4510.7010.2810.34+1.67%
10.5110.6710.0810.17-1.93%
10.2010.4010.0710.37+1.77%
10.9510.9510.0110.19-7.45%
10.7911.1810.7511.01+0.92%
10.6010.9310.5910.91+3.31%
11.0411.2710.5210.56-5.80%
11.6111.6411.1311.21-1.32%
11.4311.4811.0611.36+0.62%
11.3611.4611.0811.29-0.35%
11.7611.7611.3211.33-1.73%
11.7011.8811.3811.53-1.96%
11.8211.9511.6911.76-1.67%
11.8912.2611.8911.96+1.10%
11.8312.0611.6911.83+1.37%
11.8012.1411.6011.67-1.44%
12.6212.7211.6911.84-7.57%
12.8613.0712.3512.81-1.08%
13.3213.3212.8112.95-3.79%
13.4113.6613.1513.46+2.51%
12.4913.3712.3913.13+5.97%
12.8813.1012.3712.39-5.78%
13.0913.3412.9913.15-0.60%
12.8213.3912.7313.23+5.00%
13.2713.4412.6012.60-3.45%
13.0513.2812.4013.05-1.29%
12.9213.3312.8113.22+2.24%
12.9113.2812.6512.93+0.23%
12.7012.9912.5012.90+1.82%
12.9112.9912.5212.67-1.17%
12.5612.9812.4712.82+2.56%
12.6313.3012.4912.50+0.32%
12.4012.4912.0012.46-0.48%
12.5012.6412.2912.52+1.95%
11.9312.6411.9012.28+2.76%
11.2912.2411.0311.95+4.73%
11.3811.5911.0811.41-1.21%
11.0911.5510.9511.55+3.96%
10.9411.3410.9111.11+1.09%
10.3210.999.9310.99+5.37%
9.7510.499.2510.43+3.78%
9.5610.209.5510.05+5.46%
9.479.899.449.53+3.36%
9.149.338.929.22-0.11%
9.299.478.889.23-3.45%
9.459.749.339.560.00%
9.369.819.369.56+2.58%
8.819.488.819.32+8.62%
8.488.708.288.58+2.63%
8.458.548.188.36-2.45%
8.878.988.448.57-2.94%
8.559.208.508.83+0.68%
8.909.188.448.77-1.90%
9.719.828.928.94-8.68%
10.3110.489.699.79-3.64%
10.3810.5310.0510.16+0.30%
10.1010.5610.0210.13-2.88%
10.6610.9310.2110.43-0.67%
11.0511.1710.5010.50-2.78%
10.6010.9210.3810.80-0.83%
11.0311.2410.7610.89-3.20%
11.4011.8811.1411.25-1.23%
11.0211.4710.9111.39+2.15%
10.6111.4310.5011.15+2.76%
9.4010.919.4010.85+17.93%
8.899.318.809.20+1.88%
9.639.659.009.03-6.13%
8.309.808.309.62+14.52%
8.408.738.278.40+0.24%
8.458.728.308.38-0.71%
7.908.477.878.44+5.76%
8.178.397.717.98-4.43%
8.438.518.108.35-0.95%
8.808.998.418.43-4.31%
8.869.148.568.81-0.56%
8.728.928.528.86+2.07%
8.408.708.208.68+1.76%
8.488.538.118.530.00%
8.819.048.538.53-5.43%
9.109.408.659.02-1.85%
9.459.459.029.19-1.92%
9.829.929.179.37-3.30%
9.8710.139.529.69+0.10%
10.2810.309.479.68-7.10%
10.3010.7410.1610.42-2.98%
9.6610.789.6010.74+13.89%
9.019.638.949.43+5.13%
8.839.138.578.97+1.36%
8.589.148.578.85+2.08%
8.508.988.408.67+3.46%
8.198.528.188.38+2.95%
8.008.147.908.14+0.99%
8.038.127.868.06-0.12%
8.308.477.958.07-1.47%
7.738.217.708.19+5.27%
7.928.107.677.78-1.39%
7.898.047.787.89+0.38%
8.038.167.797.86-3.56%
8.288.408.088.15-1.57%
8.548.718.218.28-3.27%
9.209.558.478.56-6.75%
8.979.718.959.18+4.68%
10.6310.768.628.77-22.80%
10.5911.3910.3311.36+7.37%
10.0710.6210.0010.58+4.34%
9.6610.149.5810.14+7.53%
9.559.749.309.43-3.18%
10.0010.109.639.74-2.60%
9.9510.199.8510.00+0.40%
9.8410.279.709.96-0.30%
9.9010.189.759.99+1.73%
10.0010.189.669.82-3.44%
10.2010.4010.0510.17+1.09%
10.1710.5910.0410.06-1.95%
9.9610.299.9210.26+1.99%
10.2010.459.9710.06+0.10%
9.7210.119.5610.05+4.04%
9.189.749.189.66+6.39%
8.839.218.769.08+3.77%
8.408.908.268.75+4.17%
8.778.868.368.40-4.76%
9.209.208.648.82-4.96%
9.629.769.259.28+3.11%
9.239.418.959.00-3.23%
8.919.418.909.30+3.91%
8.759.118.558.95+0.67%
8.889.018.688.89+1.02%
8.679.108.558.80+2.56%
8.448.748.428.58+1.06%
8.468.598.258.49-1.28%
8.528.948.478.60-0.12%
8.908.998.488.61-2.27%
9.009.038.728.81-3.19%
9.139.268.869.10+1.00%
9.059.098.599.01-1.21%
9.359.519.009.12-2.56%
9.719.719.239.36-4.29%
9.8510.259.669.78-0.41%
9.639.939.589.82+2.61%
9.9310.169.429.57-2.45%
10.4210.679.789.81-6.39%
10.1310.7610.0910.48+3.66%
10.2210.329.8910.11-0.69%
10.5310.7610.1010.18-3.69%
10.6410.8810.3110.57-1.58%
9.9410.799.8910.74+8.16%
9.4810.059.459.93+4.31%
9.449.659.099.52-2.06%
9.539.799.339.72-0.41%
10.0110.019.559.76-3.56%
9.7110.359.5410.12+4.87%
9.589.869.259.65+0.42%
9.499.709.159.61+1.48%
9.929.939.459.47-5.30%
10.1010.389.9210.00-2.34%
10.3710.5510.1810.24-1.92%
10.2010.8710.0210.44+0.48%
10.2110.839.9710.39+1.17%
11.0011.1210.2710.27-6.21%
11.2411.3710.0610.95-1.79%
11.5011.7510.2711.15+37.15%
8.328.447.998.13-1.09%
8.448.507.878.22+2.24%
7.908.197.718.04+2.03%
8.028.237.757.88-3.67%
8.438.698.148.18-4.88%
9.189.288.418.60-8.12%
9.189.749.109.36+1.74%
9.559.789.149.20-3.66%
9.719.889.509.55-2.25%
9.9910.329.639.77-1.31%
10.1410.269.809.90-3.13%
10.1010.339.9210.22+1.69%
10.3010.399.9810.05-2.90%
10.2810.5510.1710.35+3.50%
10.3310.399.9210.00-2.25%
10.9010.9410.1410.23-8.33%
11.1211.3510.9011.16-0.18%
11.7211.7211.1511.18-4.44%
11.8911.9611.5211.70-2.01%
12.0212.0411.7211.94-0.91%
12.1512.2511.7112.05-0.33%
11.8112.1411.5912.09+2.54%
12.1012.1711.7811.79-2.72%
12.5112.7512.1112.12-1.94%
12.4312.6712.2112.36-1.36%
12.1612.7112.0712.53+2.79%
11.9812.3611.7912.19+2.09%
11.7512.0311.5611.94+0.51%
11.9012.1511.7611.88-1.08%
11.8512.1611.7612.01+1.26%
11.9312.0311.8111.86-0.75%
11.7212.0111.7211.95+1.53%
11.7811.8611.5211.77-0.42%
11.7912.0511.4611.82+0.34%
11.7111.9311.6211.78+0.51%
11.7812.0911.6511.72+0.43%
11.7512.2511.6511.67-1.68%
12.0512.3811.7311.87-1.90%
12.7012.7312.0912.10-4.72%
12.9613.0912.5412.70-2.01%
12.9013.0112.7612.96+0.23%
12.8613.1612.5912.93+0.94%
12.5713.0112.2812.81+1.67%
13.1513.4012.5812.60-3.45%
13.3113.5812.9513.05-3.26%
13.7213.8813.3613.49-1.39%
13.2813.7013.1013.68+2.86%
13.1813.7213.0413.30+0.23%
13.4413.6113.0013.27-2.78%
13.4013.8013.3013.65+1.94%
13.5013.6513.1313.39-1.33%
13.8313.9413.3413.57-0.37%
13.6414.0013.5013.62-1.45%
13.8413.9213.4313.82+0.95%
14.2214.2413.3813.69-1.51%
13.9714.1813.4213.90-0.71%
13.6314.1713.4514.00+2.64%
13.8714.3413.3813.64-2.57%
13.5014.2513.3414.00+0.36%
14.1214.2613.5513.95-2.24%
14.0214.3013.8614.27+1.42%
13.9014.1713.6314.07+1.22%
14.5314.8913.8313.90-3.41%
14.2414.7913.3414.39+0.14%
13.4814.7013.3014.37+5.27%
14.0014.9813.3613.65-8.08%
15.4515.6114.5714.85-4.13%
16.9016.9115.4515.49-6.57%
16.3516.8016.2916.58+1.28%
16.4016.5916.0516.37-0.18%
16.5617.0616.3216.40-0.91%
18.0318.4316.4216.55-7.80%
18.5818.6117.4917.95-2.82%
17.1518.4716.8318.47+15.37%
15.9116.4215.7416.01+2.30%
15.8516.1615.3115.65-2.43%
15.1216.2615.1216.04+6.01%
15.0015.2914.8715.13+0.67%
14.8315.0514.7115.03-0.13%
15.4115.4114.8515.05-1.51%
16.5616.5615.1015.28-3.78%
15.6516.2515.2715.880.00%
16.2416.4015.2515.88-1.12%
16.8517.1816.0016.06-5.47%
17.5017.7016.6716.99—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNTN chart for longer ranges.