Vail Resorts Stock Price History
NYSE: MTNConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
146.03-0.06 (-0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTN price history at a glance
The price history for Vail Resorts (MTN) on this page begins on February 3, 1997, when the stock closed at $21.25; it most recently closed at $146.03 on October 5, 2026. The highest price in this record is $376.24, reached on November 8, 2021; the latest close is 61.2% below that peak. Across the 28 complete calendar years in the table, MTN finished higher in 18 and lower in 10. Its best year was 2005 (+47.3%) and its worst was 2008 (-49.4%).
Over roughly 30 years the share price changed +587.2%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, MTN has lost 2.7%. 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 1997
- $376.24
- Date of high
- Nov 8, 2021
- Low since 1997
- $10.19
- Date of low
- Mar 10, 2003
- 52-week high
- $163.34
- 52-week low
- $118.51
- IPO year
- 1997
- Last close
- $146.03
MTN returns
1 week
+3.45%
1 month
+12.05%
3 months
-2.74%
6 months
+14.20%
Year to date
+9.96%
1 year
-2.72%
3 years
-32.10%
5 years
-56.60%
MTN price return, excluding dividends.
MTN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 146.03 | +9.01% |
| 2025 | 133.96 | -25.14% |
| 2024 | 178.94 | -16.18% |
| 2023 | 213.47 | -10.44% |
| 2022 | 238.35 | -27.31% |
| 2021 | 327.90 | +17.54% |
| 2020 | 278.96 | +14.44% |
| 2019 | 243.77 | +11.95% |
| 2018 | 217.74 | +2.48% |
| 2017 | 212.47 | +31.72% |
| 2016 | 161.31 | +26.03% |
| 2015 | 127.99 | +41.50% |
| 2014 | 90.45 | +20.97% |
| 2013 | 74.77 | +32.97% |
| 2012 | 56.23 | +32.74% |
| 2011 | 42.36 | -18.60% |
| 2010 | 52.04 | +37.67% |
| 2009 | 37.80 | +43.18% |
| 2008 | 26.40 | -49.44% |
| 2007 | 52.22 | +16.51% |
| 2006 | 44.82 | +35.69% |
| 2005 | 33.03 | +47.32% |
| 2004 | 22.42 | +31.11% |
| 2003 | 17.10 | +13.55% |
| 2002 | 15.06 | -17.57% |
| 2001 | 18.27 | -22.05% |
| 2000 | 23.44 | +30.66% |
| 1999 | 17.94 | -18.47% |
| 1998 | 22.00 | -12.22% |
| 1997* | 25.06 | +17.94% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
MTN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 146.36 | 147.76 | 145.23 | 146.03 | -0.04% | |
| 142.89 | 147.03 | 140.76 | 146.09 | +0.98% | |
| 144.50 | 146.32 | 143.63 | 144.67 | -0.37% | |
| 139.67 | 147.37 | 139.67 | 145.20 | +4.24% | |
| 141.06 | 141.37 | 137.96 | 139.30 | -1.32% | |
| 140.00 | 143.01 | 138.83 | 141.16 | +1.56% | |
| 138.51 | 139.59 | 136.71 | 138.99 | +1.32% | |
| 144.24 | 144.24 | 136.68 | 137.18 | -2.91% | |
| 138.42 | 142.10 | 132.59 | 141.29 | +2.32% | |
| 135.83 | 138.84 | 135.00 | 138.09 | +1.45% | |
| 138.66 | 139.50 | 135.19 | 136.11 | -1.24% | |
| 140.41 | 141.49 | 137.62 | 137.82 | -1.59% | |
| 139.17 | 141.50 | 137.76 | 140.05 | +0.77% | |
| 141.50 | 142.72 | 138.41 | 138.98 | -1.03% | |
| 138.82 | 142.35 | 138.82 | 140.43 | +0.45% | |
| 138.12 | 140.49 | 137.00 | 139.80 | +1.48% | |
| 142.86 | 142.86 | 137.76 | 137.76 | -1.68% | |
| 138.38 | 142.06 | 138.16 | 140.12 | +1.48% | |
| 140.05 | 141.04 | 137.64 | 138.07 | -1.74% | |
| 140.14 | 141.06 | 135.64 | 140.51 | +0.30% | |
| 134.00 | 141.32 | 134.00 | 140.09 | +5.07% | |
| 129.77 | 134.77 | 129.01 | 133.33 | +2.30% | |
| 132.88 | 132.92 | 129.28 | 130.33 | -2.00% | |
| 135.70 | 137.40 | 132.25 | 132.99 | -1.46% | |
| 135.95 | 136.56 | 134.70 | 134.96 | -0.81% | |
| 136.59 | 137.92 | 133.94 | 136.06 | -0.18% | |
| 133.29 | 137.70 | 132.76 | 136.30 | +2.95% | |
| 136.02 | 137.57 | 131.75 | 132.39 | -3.30% | |
| 140.67 | 142.00 | 136.53 | 136.91 | -3.54% | |
| 145.51 | 145.54 | 141.92 | 141.93 | -1.85% | |
| 146.67 | 147.84 | 144.19 | 144.61 | -2.76% | |
| 147.31 | 149.40 | 145.92 | 148.72 | +0.60% | |
| 149.14 | 150.77 | 146.91 | 147.84 | -1.44% | |
| 153.09 | 154.27 | 150.00 | 150.00 | -1.84% | |
| 152.47 | 154.58 | 151.50 | 152.81 | +1.72% | |
| 152.99 | 153.99 | 149.94 | 150.22 | -1.85% | |
| 150.00 | 153.89 | 149.75 | 153.05 | +2.18% | |
| 147.86 | 150.62 | 147.00 | 149.78 | +2.17% | |
| 146.38 | 148.15 | 143.02 | 146.60 | -1.15% | |
| 145.68 | 149.05 | 145.16 | 148.30 | +1.98% | |
| 140.07 | 147.87 | 140.07 | 145.42 | -1.98% | |
| 147.50 | 148.68 | 146.25 | 148.36 | +0.47% | |
| 145.70 | 149.08 | 145.70 | 147.66 | +0.96% | |
| 147.78 | 148.50 | 145.80 | 146.26 | -1.73% | |
| 147.13 | 149.45 | 147.00 | 148.83 | +1.45% | |
| 151.54 | 151.95 | 145.50 | 146.71 | -3.01% | |
| 149.82 | 151.59 | 148.76 | 151.26 | +1.12% | |
| 148.15 | 150.50 | 147.78 | 149.59 | +0.24% | |
| 151.06 | 153.62 | 148.82 | 149.23 | -0.10% | |
| 152.80 | 152.80 | 149.11 | 149.38 | -2.25% | |
| 157.34 | 158.18 | 151.29 | 152.82 | -4.49% | |
| 156.28 | 160.49 | 156.27 | 160.01 | +1.87% | |
| 149.88 | 157.21 | 148.29 | 157.08 | +5.93% | |
| 147.24 | 151.85 | 146.75 | 148.28 | +1.76% | |
| 144.84 | 148.93 | 144.25 | 145.72 | +1.15% | |
| 143.49 | 144.34 | 141.43 | 144.06 | -0.60% | |
| 148.00 | 148.40 | 144.27 | 144.93 | -1.68% | |
| 144.92 | 148.67 | 143.46 | 147.41 | +0.91% | |
| 148.95 | 149.00 | 145.14 | 146.08 | -1.20% | |
| 150.01 | 152.99 | 147.49 | 147.86 | -0.85% | |
| 149.61 | 151.76 | 148.00 | 149.13 | +0.74% | |
| 148.50 | 150.90 | 147.01 | 148.03 | +0.26% | |
| 151.31 | 152.07 | 143.01 | 147.64 | -2.53% | |
| 151.62 | 154.00 | 149.56 | 151.47 | +0.89% | |
| 148.00 | 154.50 | 147.09 | 150.14 | +1.80% | |
| 142.47 | 147.82 | 142.00 | 147.49 | +2.69% | |
| 141.88 | 144.61 | 140.09 | 143.63 | +0.33% | |
| 142.50 | 145.50 | 142.50 | 143.16 | +0.73% | |
| 140.17 | 142.31 | 138.30 | 142.12 | +1.02% | |
| 136.83 | 140.79 | 136.34 | 140.68 | +3.18% | |
| 136.00 | 138.72 | 134.43 | 136.35 | +0.15% | |
| 133.91 | 136.66 | 131.28 | 136.15 | +0.70% | |
| 138.05 | 138.69 | 134.29 | 135.20 | -1.99% | |
| 132.41 | 139.72 | 131.59 | 137.94 | +3.45% | |
| 141.68 | 141.82 | 132.00 | 133.34 | -7.56% | |
| 143.00 | 146.81 | 142.88 | 144.24 | +1.30% | |
| 141.18 | 143.50 | 140.06 | 142.39 | +0.51% | |
| 143.50 | 146.90 | 141.50 | 141.67 | -2.15% | |
| 131.19 | 148.10 | 131.01 | 144.78 | +11.43% | |
| 135.38 | 137.01 | 129.77 | 129.93 | -4.94% | |
| 134.53 | 137.44 | 134.36 | 136.68 | +1.70% | |
| 133.49 | 136.23 | 133.46 | 134.40 | +0.82% | |
| 136.50 | 137.59 | 133.21 | 133.31 | -2.22% | |
| 136.39 | 138.89 | 133.72 | 136.34 | +0.33% | |
| 131.69 | 136.87 | 130.44 | 135.89 | +3.53% | |
| 131.32 | 134.93 | 125.71 | 131.26 | -4.34% | |
| 135.27 | 139.50 | 135.09 | 137.21 | +1.36% | |
| 135.13 | 137.87 | 134.22 | 135.37 | +0.72% | |
| 136.00 | 137.13 | 133.46 | 134.40 | +0.39% | |
| 134.04 | 137.64 | 133.00 | 133.88 | -1.30% | |
| 132.10 | 137.41 | 130.88 | 135.65 | +1.55% | |
| 133.87 | 136.42 | 132.76 | 133.58 | -0.01% | |
| 134.00 | 136.96 | 132.79 | 133.60 | -0.31% | |
| 130.41 | 134.31 | 129.26 | 134.02 | +2.15% | |
| 127.45 | 131.60 | 126.96 | 131.20 | +3.58% | |
| 127.54 | 128.29 | 126.03 | 126.67 | -0.74% | |
| 126.53 | 129.83 | 126.48 | 127.62 | +0.58% | |
| 124.75 | 128.02 | 122.82 | 126.88 | +0.29% | |
| 123.68 | 126.53 | 121.67 | 126.51 | +2.35% | |
| 124.10 | 125.23 | 121.82 | 123.61 | -0.09% | |
| 121.84 | 124.57 | 121.50 | 123.72 | +1.78% | |
| 121.70 | 122.64 | 120.05 | 121.56 | +0.11% | |
| 121.21 | 122.87 | 120.29 | 121.43 | +0.87% | |
| 123.27 | 125.11 | 119.90 | 120.38 | -3.04% | |
| 124.55 | 125.18 | 122.68 | 124.15 | +0.36% | |
| 125.00 | 126.73 | 122.69 | 123.70 | -1.37% | |
| 125.69 | 127.11 | 123.91 | 125.42 | +0.13% | |
| 125.74 | 127.01 | 124.71 | 125.26 | -0.84% | |
| 124.06 | 127.20 | 123.94 | 126.32 | +2.78% | |
| 123.81 | 124.71 | 121.80 | 122.90 | -0.32% | |
| 124.65 | 124.75 | 120.76 | 123.30 | -2.03% | |
| 127.25 | 128.37 | 125.34 | 125.86 | -1.04% | |
| 120.93 | 127.67 | 120.93 | 127.18 | +4.11% | |
| 126.12 | 126.26 | 120.35 | 122.16 | -3.55% | |
| 121.61 | 126.76 | 120.31 | 126.65 | +5.10% | |
| 119.22 | 122.65 | 118.51 | 120.51 | +1.25% | |
| 122.50 | 123.58 | 118.92 | 119.02 | -3.68% | |
| 127.76 | 129.28 | 121.67 | 123.57 | -5.05% | |
| 133.50 | 136.28 | 129.44 | 130.14 | -1.91% | |
| 133.09 | 135.16 | 131.08 | 132.68 | -0.28% | |
| 132.22 | 134.17 | 130.47 | 133.05 | -0.13% | |
| 128.62 | 134.05 | 128.04 | 133.22 | +3.02% | |
| 128.11 | 130.34 | 127.52 | 129.31 | +0.84% | |
| 129.41 | 129.94 | 126.36 | 128.23 | -0.69% | |
| 130.00 | 131.18 | 125.88 | 129.12 | -0.81% | |
| 127.48 | 130.56 | 126.46 | 130.18 | +1.81% | |
| 129.57 | 130.00 | 127.33 | 127.87 | -1.31% | |
| 130.02 | 132.66 | 128.18 | 129.57 | +0.05% | |
| 133.00 | 134.55 | 129.45 | 129.50 | -0.16% | |
| 128.96 | 130.78 | 127.10 | 129.71 | +0.06% | |
| 130.42 | 131.11 | 128.33 | 129.63 | -1.14% | |
| 128.11 | 131.58 | 125.41 | 131.13 | +2.29% | |
| 128.43 | 129.36 | 125.81 | 128.19 | -0.10% | |
| 127.10 | 131.14 | 125.06 | 128.32 | +3.46% | |
| 126.84 | 127.38 | 123.82 | 124.03 | -1.94% | |
| 129.69 | 130.00 | 125.15 | 126.49 | -2.80% | |
| 129.50 | 133.69 | 129.38 | 130.13 | -1.46% | |
| 130.20 | 132.27 | 129.07 | 132.06 | +1.58% | |
| 129.00 | 130.21 | 127.66 | 130.01 | -0.08% | |
| 135.05 | 136.68 | 130.00 | 130.12 | -0.84% | |
| 135.87 | 136.42 | 131.22 | 131.22 | -3.32% | |
| 135.68 | 137.67 | 133.45 | 135.73 | -0.29% | |
| 142.93 | 144.67 | 136.02 | 136.12 | -5.73% | |
| 138.55 | 144.46 | 137.60 | 144.39 | +9.02% | |
| 132.74 | 134.33 | 130.59 | 132.44 | +0.53% | |
| 136.95 | 137.59 | 131.09 | 131.74 | -2.64% | |
| 137.70 | 140.88 | 134.32 | 135.31 | -2.32% | |
| 135.17 | 140.25 | 134.38 | 138.53 | +2.47% | |
| 130.00 | 138.43 | 129.53 | 135.19 | +0.93% | |
| 136.62 | 137.27 | 132.61 | 133.94 | -3.47% | |
| 137.72 | 139.26 | 135.07 | 138.76 | -1.06% | |
| 136.15 | 140.40 | 136.01 | 140.25 | +2.86% | |
| 138.49 | 139.19 | 134.67 | 136.35 | -1.25% | |
| 132.15 | 139.69 | 130.25 | 138.08 | +2.34% | |
| 132.88 | 135.45 | 131.78 | 134.92 | -0.66% | |
| 137.51 | 138.45 | 132.00 | 135.81 | -3.17% | |
| 138.49 | 140.38 | 136.14 | 140.26 | +2.14% | |
| 141.64 | 142.54 | 137.25 | 137.32 | -3.19% | |
| 140.61 | 143.20 | 140.00 | 141.84 | +0.97% | |
| 140.63 | 142.00 | 135.46 | 140.48 | -1.65% | |
| 143.25 | 145.60 | 140.95 | 142.83 | -0.30% | |
| 142.40 | 143.50 | 140.00 | 143.26 | +0.89% | |
| 137.00 | 142.69 | 136.26 | 141.99 | +3.08% | |
| 134.93 | 138.06 | 134.03 | 137.75 | +2.55% | |
| 137.02 | 138.02 | 134.00 | 134.32 | -1.91% | |
| 139.82 | 143.00 | 136.29 | 136.93 | -2.16% | |
| 143.11 | 144.00 | 138.34 | 139.95 | -2.14% | |
| 141.75 | 145.89 | 139.10 | 143.01 | +1.34% | |
| 137.85 | 141.88 | 135.99 | 141.12 | +1.79% | |
| 136.33 | 139.97 | 136.33 | 138.64 | +1.49% | |
| 135.41 | 136.83 | 131.25 | 136.61 | +0.60% | |
| 129.00 | 136.00 | 128.51 | 135.79 | +5.80% | |
| 130.00 | 132.59 | 126.16 | 128.35 | -1.65% | |
| 133.07 | 133.40 | 130.18 | 130.50 | -1.93% | |
| 131.81 | 133.19 | 130.51 | 133.07 | +1.22% | |
| 133.33 | 134.49 | 130.42 | 131.47 | -1.13% | |
| 133.00 | 135.83 | 132.31 | 132.97 | -0.40% | |
| 137.30 | 137.31 | 132.89 | 133.50 | -2.81% | |
| 138.00 | 139.40 | 136.21 | 137.36 | -0.62% | |
| 141.09 | 141.99 | 137.61 | 138.21 | -2.44% | |
| 140.49 | 143.00 | 140.16 | 141.67 | +1.30% | |
| 141.61 | 144.94 | 138.25 | 139.85 | -0.53% | |
| 140.28 | 141.01 | 137.22 | 140.60 | -0.67% | |
| 138.00 | 141.75 | 136.94 | 141.55 | +1.71% | |
| 138.50 | 144.99 | 136.55 | 139.17 | -2.41% | |
| 140.62 | 144.01 | 138.91 | 142.61 | +0.71% | |
| 144.22 | 147.50 | 140.79 | 141.60 | +0.43% | |
| 136.99 | 141.25 | 135.72 | 141.00 | +2.33% | |
| 137.85 | 139.32 | 136.30 | 137.79 | +0.29% | |
| 133.40 | 139.10 | 133.40 | 137.39 | +2.26% | |
| 136.09 | 136.98 | 132.61 | 134.35 | -1.65% | |
| 133.23 | 137.28 | 133.23 | 136.61 | +1.68% | |
| 133.34 | 135.34 | 132.52 | 134.35 | +0.29% | |
| 132.67 | 135.95 | 129.41 | 133.96 | +0.87% | |
| 133.68 | 134.99 | 132.59 | 132.80 | -0.31% | |
| 135.25 | 136.98 | 133.10 | 133.21 | -2.79% | |
| 140.43 | 140.92 | 135.97 | 137.04 | -2.29% | |
| 139.70 | 140.32 | 137.43 | 140.25 | +0.42% | |
| 142.70 | 143.23 | 139.31 | 139.66 | -1.97% | |
| 146.01 | 147.11 | 142.01 | 142.46 | -3.37% | |
| 152.99 | 154.50 | 147.01 | 147.43 | -3.97% | |
| 153.85 | 154.99 | 151.05 | 153.53 | -0.49% | |
| 157.12 | 157.56 | 151.50 | 154.28 | -1.38% | |
| 158.20 | 159.85 | 154.02 | 156.44 | -1.07% | |
| 159.75 | 160.16 | 155.45 | 158.14 | -1.16% | |
| 162.50 | 163.34 | 155.67 | 159.99 | -1.09% | |
| 156.00 | 162.38 | 155.17 | 161.76 | +4.49% | |
| 150.05 | 157.19 | 145.97 | 154.81 | +9.32% | |
| 145.61 | 145.61 | 140.00 | 141.61 | -2.65% | |
| 143.47 | 146.91 | 142.64 | 145.46 | +1.06% | |
| 144.15 | 145.80 | 142.93 | 143.94 | -0.29% | |
| 141.32 | 145.87 | 141.25 | 144.36 | +2.06% | |
| 140.67 | 142.00 | 140.19 | 141.45 | +0.29% | |
| 139.20 | 141.50 | 138.49 | 141.04 | +1.56% | |
| 139.09 | 139.66 | 137.75 | 138.87 | +0.09% | |
| 138.99 | 140.61 | 138.50 | 138.74 | -1.05% | |
| 139.82 | 141.19 | 138.82 | 140.21 | +0.73% | |
| 139.58 | 142.42 | 138.64 | 139.19 | -0.72% | |
| 136.05 | 140.31 | 134.78 | 140.20 | +3.84% | |
| 137.23 | 137.23 | 132.66 | 135.01 | -1.56% | |
| 137.41 | 144.21 | 136.09 | 137.15 | -0.12% | |
| 140.37 | 141.85 | 137.11 | 137.31 | -1.89% | |
| 141.41 | 145.25 | 139.92 | 139.95 | -0.68% | |
| 139.51 | 141.50 | 138.96 | 140.91 | +0.76% | |
| 146.05 | 146.26 | 139.59 | 139.85 | -4.34% | |
| 147.00 | 150.00 | 145.94 | 146.19 | -0.98% | |
| 150.38 | 151.78 | 147.51 | 147.63 | -2.19% | |
| 149.99 | 151.85 | 148.66 | 150.93 | +0.47% | |
| 146.47 | 151.05 | 145.48 | 150.23 | +2.80% | |
| 148.35 | 148.35 | 144.41 | 146.14 | -0.94% | |
| 143.60 | 148.40 | 143.60 | 147.53 | +2.27% | |
| 145.00 | 145.60 | 140.80 | 144.26 | -0.82% | |
| 142.45 | 146.61 | 142.23 | 145.45 | +2.49% | |
| 147.79 | 148.51 | 141.63 | 141.91 | -4.98% | |
| 146.81 | 149.74 | 145.51 | 149.35 | +0.69% | |
| 145.28 | 149.84 | 143.00 | 148.33 | +2.11% | |
| 147.11 | 148.64 | 144.45 | 145.27 | -2.04% | |
| 151.12 | 153.20 | 148.12 | 148.30 | -2.79% | |
| 157.35 | 157.35 | 152.10 | 152.55 | -3.39% | |
| 153.51 | 158.18 | 152.64 | 157.90 | +3.44% | |
| 153.58 | 154.39 | 152.56 | 152.65 | -0.15% | |
| 150.02 | 153.05 | 149.23 | 152.88 | +2.25% | |
| 151.84 | 152.85 | 148.51 | 149.51 | -1.65% | |
| 150.68 | 152.60 | 150.25 | 152.02 | +0.47% | |
| 152.41 | 154.32 | 149.63 | 151.31 | +1.16% | |
| 149.61 | 151.57 | 149.19 | 149.58 | -0.01% | |
| 146.40 | 150.59 | 145.62 | 149.59 | +1.56% | |
| 153.96 | 155.00 | 144.71 | 147.29 | -4.53% | |
| 150.16 | 154.46 | 150.14 | 154.28 | +1.23% | |
| 148.23 | 154.06 | 148.23 | 152.40 | +2.44% | |
| 150.75 | 152.60 | 148.67 | 148.77 | -0.90% | |
| 152.43 | 152.93 | 149.23 | 150.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTN chart for longer ranges.