Vail Resorts (MTN)
190.42 -3.49 (-1.80%)
Vail Resorts is a leading global mountain resort company that operates a diverse portfolio of ski resorts and outdoor recreational properties. The company is dedicated to providing exceptional experiences for guests through a wide range of activities, including skiing, snowboarding, mountain biking, and hiking. Vail Resorts not only focuses on delivering high-quality services and amenities but also emphasizes sustainability and environmental stewardship in its operations. With a commitment to enhancing the mountain experience, Vail Resorts continually invests in infrastructure, innovation, and community engagement to create memorable adventures for visitors year-round.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 193.65 | 193.80 | 187.99 | 190.42 | 487,790 | 190.42 |
| 12/12/2024 | 192.79 | 196.64 | 192.79 | 193.91 | 638,315 | 193.91 |
| 12/11/2024 | 196.45 | 196.45 | 192.41 | 192.57 | 518,987 | 192.57 |
| 12/10/2024 | 195.04 | 199.45 | 187.06 | 195.44 | 1,117,515 | 195.44 |
| 12/09/2024 | 189.95 | 193.53 | 189.93 | 190.67 | 821,032 | 190.67 |
| 12/06/2024 | 193.74 | 195.64 | 189.43 | 190.70 | 512,116 | 190.70 |
| 12/05/2024 | 192.00 | 195.64 | 190.69 | 191.19 | 1,137,544 | 191.19 |
| 12/04/2024 | 180.14 | 191.95 | 180.11 | 191.85 | 1,242,144 | 191.85 |
| 12/03/2024 | 176.26 | 183.20 | 173.97 | 181.00 | 962,957 | 181.00 |
| 12/02/2024 | 179.46 | 179.46 | 175.63 | 176.85 | 642,783 | 176.85 |
| 11/29/2024 | 182.00 | 182.50 | 178.69 | 179.24 | 346,843 | 179.24 |
| 11/27/2024 | 182.87 | 184.68 | 181.90 | 182.26 | 391,485 | 182.26 |
| 11/26/2024 | 186.21 | 186.60 | 182.50 | 182.57 | 464,188 | 182.57 |
| 11/25/2024 | 186.28 | 191.19 | 185.41 | 187.13 | 1,004,180 | 187.13 |
| 11/22/2024 | 180.82 | 186.39 | 180.06 | 184.24 | 451,553 | 184.24 |
| 11/21/2024 | 177.18 | 182.10 | 176.09 | 181.17 | 556,904 | 181.17 |
| 11/20/2024 | 174.00 | 177.06 | 173.93 | 176.77 | 367,016 | 176.77 |
| 11/19/2024 | 174.28 | 175.28 | 172.39 | 174.95 | 302,428 | 174.95 |
| 11/18/2024 | 175.69 | 177.78 | 175.29 | 176.43 | 445,541 | 176.43 |
| 11/15/2024 | 178.44 | 178.45 | 173.59 | 176.28 | 400,090 | 176.28 |
| 11/14/2024 | 178.47 | 181.02 | 176.15 | 178.31 | 358,445 | 178.31 |
| 11/13/2024 | 182.18 | 182.91 | 178.35 | 179.85 | 384,902 | 179.85 |
| 11/12/2024 | 179.94 | 183.61 | 179.94 | 182.39 | 411,940 | 182.39 |
| 11/11/2024 | 179.86 | 183.83 | 179.00 | 181.82 | 662,153 | 181.82 |
| 11/08/2024 | 173.93 | 178.23 | 173.18 | 177.86 | 363,223 | 177.86 |
| 11/07/2024 | 179.90 | 179.90 | 173.96 | 174.52 | 670,594 | 174.52 |
| 11/06/2024 | 172.48 | 180.14 | 172.04 | 179.98 | 857,108 | 179.98 |
| 11/05/2024 | 166.43 | 168.10 | 165.62 | 167.97 | 355,027 | 167.97 |
| 11/04/2024 | 165.78 | 167.28 | 165.20 | 166.62 | 414,261 | 166.62 |
| 11/01/2024 | 165.95 | 167.42 | 165.00 | 165.79 | 370,242 | 165.79 |
| 10/31/2024 | 168.19 | 169.51 | 165.52 | 165.69 | 394,571 | 165.69 |
| 10/30/2024 | 168.50 | 170.56 | 168.50 | 168.84 | 314,828 | 168.84 |
| 10/29/2024 | 170.00 | 170.86 | 168.65 | 169.21 | 449,241 | 169.21 |
| 10/28/2024 | 169.39 | 171.87 | 169.21 | 170.62 | 339,823 | 170.62 |
| 10/25/2024 | 168.52 | 169.36 | 167.91 | 168.22 | 251,795 | 168.22 |
| 10/24/2024 | 169.06 | 170.03 | 166.94 | 167.93 | 357,900 | 167.93 |
| 10/23/2024 | 170.47 | 171.13 | 167.70 | 168.50 | 475,756 | 168.50 |
| 10/22/2024 | 167.73 | 171.08 | 166.92 | 170.57 | 434,152 | 170.57 |
| 10/21/2024 | 172.09 | 173.37 | 167.26 | 167.37 | 714,470 | 167.37 |
| 10/18/2024 | 172.11 | 173.68 | 171.17 | 172.75 | 432,390 | 172.75 |
| 10/17/2024 | 172.07 | 173.72 | 170.68 | 171.24 | 282,539 | 171.24 |
| 10/16/2024 | 172.07 | 172.67 | 170.53 | 171.86 | 439,413 | 171.86 |
| 10/15/2024 | 173.25 | 176.10 | 170.18 | 171.01 | 585,493 | 171.01 |
| 10/14/2024 | 172.04 | 173.70 | 170.81 | 173.33 | 430,342 | 173.33 |
| 10/11/2024 | 169.99 | 173.00 | 169.99 | 172.80 | 506,861 | 172.80 |
| 10/10/2024 | 170.83 | 172.00 | 169.10 | 170.09 | 408,516 | 170.09 |
| 10/09/2024 | 170.39 | 172.25 | 169.23 | 170.40 | 425,123 | 170.40 |
| 10/08/2024 | 169.15 | 171.93 | 167.55 | 170.36 | 571,326 | 170.36 |
| 10/07/2024 | 174.07 | 174.24 | 171.55 | 173.53 | 663,471 | 171.31 |
| 10/04/2024 | 175.97 | 176.58 | 171.49 | 173.22 | 478,001 | 171.00 |
| 10/03/2024 | 173.42 | 174.36 | 171.81 | 174.06 | 412,082 | 171.83 |
| 10/02/2024 | 173.48 | 177.07 | 172.49 | 175.90 | 645,600 | 173.65 |
| 10/01/2024 | 174.20 | 177.11 | 172.86 | 173.07 | 995,942 | 170.86 |
| 9/30/2024 | 180.25 | 180.83 | 173.12 | 174.29 | 898,940 | 172.06 |
| 9/27/2024 | 180.47 | 182.50 | 173.44 | 180.61 | 1,538,764 | 178.30 |
| 9/26/2024 | 184.60 | 188.25 | 183.87 | 187.95 | 1,254,532 | 185.55 |
| 9/25/2024 | 189.00 | 189.31 | 182.69 | 182.76 | 761,991 | 180.42 |
| 9/24/2024 | 188.21 | 190.92 | 187.70 | 188.32 | 611,000 | 185.91 |
| 9/23/2024 | 185.19 | 187.81 | 183.36 | 186.50 | 437,685 | 184.11 |
| 9/20/2024 | 188.00 | 188.00 | 183.41 | 185.00 | 1,365,855 | 182.63 |
| 9/19/2024 | 185.06 | 187.84 | 184.37 | 186.97 | 579,191 | 184.58 |
| 9/18/2024 | 182.80 | 184.98 | 181.34 | 183.35 | 411,805 | 181.00 |
| 9/17/2024 | 183.06 | 186.62 | 181.39 | 182.40 | 425,373 | 180.07 |
| 9/16/2024 | 180.67 | 182.47 | 179.45 | 180.58 | 333,855 | 178.27 |