Vail Resorts, Inc. Common Stock (MTN)
155.86
-2.58 (-1.63%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 156.49 | 157.97 | 153.51 | 155.86 | 724,477 | 155.86 |
| 3/03/2025 | 160.30 | 161.50 | 156.96 | 158.44 | 571,510 | 158.44 |
| 2/28/2025 | 156.29 | 159.26 | 155.32 | 158.99 | 551,156 | 158.99 |
| 2/27/2025 | 155.70 | 156.41 | 154.27 | 155.87 | 348,281 | 155.87 |
| 2/26/2025 | 157.13 | 159.28 | 155.53 | 156.21 | 574,133 | 156.21 |
| 2/25/2025 | 158.89 | 160.39 | 156.15 | 156.54 | 489,380 | 156.54 |
| 2/24/2025 | 158.81 | 160.23 | 157.66 | 158.93 | 808,222 | 158.93 |
| 2/21/2025 | 159.45 | 160.65 | 156.60 | 158.47 | 635,357 | 158.47 |
| 2/20/2025 | 160.09 | 160.09 | 158.27 | 158.66 | 412,200 | 158.66 |
| 2/19/2025 | 159.55 | 161.19 | 158.66 | 160.16 | 656,341 | 160.16 |
| 2/18/2025 | 164.00 | 165.02 | 159.66 | 160.36 | 841,049 | 160.36 |
| 2/14/2025 | 167.20 | 168.45 | 164.65 | 164.93 | 398,499 | 164.93 |
| 2/13/2025 | 166.56 | 166.89 | 164.56 | 166.07 | 349,542 | 166.07 |
| 2/12/2025 | 165.00 | 166.83 | 164.85 | 165.43 | 344,658 | 165.43 |
| 2/11/2025 | 165.00 | 167.12 | 164.35 | 166.33 | 379,908 | 166.33 |
| 2/10/2025 | 169.00 | 169.00 | 165.41 | 165.87 | 382,911 | 165.87 |
| 2/07/2025 | 169.79 | 170.74 | 167.05 | 167.68 | 408,544 | 167.68 |
| 2/06/2025 | 167.03 | 173.21 | 166.64 | 169.44 | 615,550 | 169.44 |
| 2/05/2025 | 167.46 | 167.94 | 166.04 | 166.56 | 286,591 | 166.56 |
| 2/04/2025 | 168.93 | 169.35 | 167.01 | 167.47 | 435,064 | 167.47 |
| 2/03/2025 | 167.00 | 170.04 | 166.00 | 168.15 | 497,241 | 168.15 |
| 1/31/2025 | 171.90 | 172.82 | 169.66 | 170.12 | 415,922 | 170.12 |
| 1/30/2025 | 168.57 | 172.39 | 167.24 | 172.00 | 537,408 | 172.00 |
| 1/29/2025 | 170.00 | 170.63 | 166.83 | 167.61 | 422,979 | 167.61 |
| 1/28/2025 | 174.38 | 177.34 | 169.39 | 169.79 | 750,812 | 169.79 |
| 1/27/2025 | 171.00 | 178.46 | 168.72 | 176.00 | 1,219,559 | 176.00 |
| 1/24/2025 | 168.60 | 170.78 | 165.51 | 166.70 | 493,056 | 166.70 |
| 1/23/2025 | 170.00 | 170.71 | 166.61 | 168.59 | 1,122,826 | 168.59 |
| 1/22/2025 | 178.24 | 178.80 | 169.94 | 170.02 | 724,362 | 170.02 |
| 1/21/2025 | 178.98 | 179.50 | 175.18 | 178.33 | 638,952 | 178.33 |
| 1/17/2025 | 178.37 | 180.56 | 174.89 | 177.21 | 851,161 | 177.21 |
| 1/16/2025 | 184.18 | 185.41 | 177.79 | 180.05 | 1,137,004 | 180.05 |
| 1/15/2025 | 187.07 | 187.42 | 184.72 | 184.72 | 516,673 | 184.72 |
| 1/14/2025 | 182.95 | 184.98 | 182.21 | 183.67 | 450,507 | 183.67 |
| 1/13/2025 | 178.25 | 181.19 | 177.16 | 181.01 | 500,987 | 181.01 |
| 1/10/2025 | 177.89 | 180.55 | 176.77 | 179.41 | 494,912 | 179.41 |
| 1/08/2025 | 181.10 | 182.00 | 177.28 | 180.14 | 722,030 | 180.14 |
| 1/07/2025 | 179.79 | 182.09 | 175.65 | 177.10 | 561,548 | 177.10 |
| 1/06/2025 | 178.88 | 181.56 | 177.86 | 178.67 | 578,274 | 178.67 |
| 1/03/2025 | 175.33 | 179.98 | 173.54 | 178.94 | 744,612 | 178.94 |
| 1/02/2025 | 187.71 | 187.71 | 175.04 | 175.16 | 1,201,620 | 175.16 |
| 12/31/2024 | 189.81 | 0.00 | 189.81 | 187.45 | 0 | 187.45 |
| 12/30/2024 | 188.07 | 191.27 | 186.68 | 189.81 | 551,629 | 189.81 |
| 12/27/2024 | 190.72 | 191.30 | 188.11 | 190.46 | 307,933 | 190.46 |
| 12/26/2024 | 188.53 | 191.57 | 187.96 | 191.16 | 363,824 | 191.16 |
| 12/24/2024 | 189.96 | 191.85 | 188.54 | 191.55 | 201,102 | 189.33 |
| 12/23/2024 | 187.10 | 190.51 | 185.65 | 190.32 | 637,228 | 188.11 |
| 12/20/2024 | 180.90 | 187.61 | 180.35 | 184.32 | 1,009,128 | 182.18 |
| 12/19/2024 | 183.91 | 184.38 | 180.84 | 182.33 | 235,783 | 180.22 |
| 12/18/2024 | 189.14 | 191.59 | 181.47 | 182.13 | 521,493 | 180.02 |
| 12/17/2024 | 190.57 | 191.80 | 188.32 | 189.19 | 358,537 | 187.00 |
| 12/16/2024 | 190.70 | 194.47 | 189.52 | 191.25 | 411,890 | 189.03 |
| 12/13/2024 | 193.65 | 193.80 | 187.99 | 190.42 | 487,792 | 188.21 |
| 12/12/2024 | 192.79 | 196.64 | 192.79 | 193.91 | 638,315 | 191.66 |
| 12/11/2024 | 196.45 | 196.45 | 192.41 | 192.57 | 518,987 | 190.34 |
| 12/10/2024 | 195.04 | 199.45 | 187.06 | 195.44 | 1,117,515 | 193.18 |
| 12/09/2024 | 189.95 | 193.53 | 189.93 | 190.67 | 821,032 | 188.46 |
| 12/06/2024 | 193.74 | 195.64 | 189.43 | 190.70 | 512,116 | 188.49 |
| 12/05/2024 | 192.00 | 195.64 | 190.69 | 191.19 | 1,137,544 | 188.97 |