Vail Resorts Inc. (MTN)
140.22
-1.87 (-1.32%)
At close: Apr 15, 2025, 3:59 PM
138.00
-1.59%
After-hours: Apr 15, 2025, 06:17 PM EDT
Vail Resorts Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 144.39 | 144.39 | 144.39 | 144.39 | 138.04 | 138.04 | 142.09 | 142.09 | -0.35% | 706,164 |
| Apr 11, 2025 | 140.01 | 140.01 | 145.23 | 145.23 | 137.85 | 137.85 | 142.59 | 142.59 | 2.00% | 763,267 |
| Apr 10, 2025 | 142.11 | 142.11 | 143.01 | 143.01 | 136.97 | 136.97 | 139.79 | 139.79 | -3.37% | 731,156 |
| Apr 9, 2025 | 130.00 | 130.00 | 145.54 | 145.54 | 129.85 | 129.85 | 144.66 | 144.66 | 10.07% | 1,138,400 |
| Apr 8, 2025 | 140.64 | 140.64 | 140.70 | 140.70 | 130.72 | 130.72 | 131.42 | 131.42 | -4.33% | 1,460,533 |
| Apr 7, 2025 | 140.71 | 140.71 | 144.55 | 144.55 | 134.67 | 134.67 | 137.37 | 137.37 | -5.43% | 1,051,400 |
| Apr 4, 2025 | 150.98 | 150.98 | 151.82 | 151.82 | 144.82 | 144.82 | 145.25 | 145.25 | -6.29% | 914,981 |
| Apr 3, 2025 | 157.34 | 157.34 | 159.23 | 159.23 | 153.89 | 153.89 | 155.00 | 155.00 | -4.52% | 552,430 |
| Apr 2, 2025 | 156.23 | 156.23 | 163.19 | 163.19 | 156.23 | 156.23 | 162.33 | 162.33 | 2.78% | 599,283 |
| Apr 1, 2025 | 158.04 | 158.04 | 159.57 | 159.57 | 155.67 | 155.67 | 157.94 | 157.94 | -1.30% | 720,600 |
| Mar 31, 2025 | 159.00 | 159.00 | 161.68 | 161.68 | 157.57 | 157.57 | 160.02 | 160.02 | -0.89% | 613,618 |
| Mar 28, 2025 | 160.18 | 160.18 | 162.09 | 162.09 | 159.54 | 159.54 | 161.46 | 161.46 | 0.29% | 570,905 |
| Mar 27, 2025 | 161.61 | 161.61 | 162.12 | 162.12 | 159.62 | 159.62 | 161.00 | 161.00 | -1.89% | 330,900 |
| Mar 26, 2025 | 160.75 | 158.58 | 164.71 | 162.48 | 160.60 | 158.43 | 164.10 | 161.88 | 2.03% | 496,301 |
| Mar 25, 2025 | 162.36 | 160.16 | 162.73 | 160.52 | 158.64 | 156.49 | 160.84 | 158.66 | -0.77% | 489,840 |
| Mar 24, 2025 | 162.00 | 159.81 | 162.33 | 160.14 | 159.40 | 157.25 | 162.08 | 159.89 | 0.88% | 480,411 |
| Mar 21, 2025 | 159.00 | 156.85 | 160.79 | 158.62 | 156.94 | 154.82 | 160.67 | 158.50 | 0.11% | 785,221 |
| Mar 20, 2025 | 162.28 | 160.09 | 164.49 | 162.27 | 160.25 | 158.08 | 160.49 | 158.32 | -2.12% | 449,009 |
| Mar 19, 2025 | 161.28 | 159.10 | 164.18 | 161.96 | 161.28 | 159.10 | 163.96 | 161.74 | 2.01% | 456,806 |
| Mar 18, 2025 | 161.87 | 159.68 | 162.84 | 160.64 | 159.60 | 157.45 | 160.73 | 158.56 | -1.09% | 515,900 |
| Mar 17, 2025 | 160.19 | 158.02 | 163.71 | 161.49 | 158.79 | 156.64 | 162.50 | 160.30 | 1.84% | 645,500 |
| Mar 14, 2025 | 160.33 | 158.16 | 161.78 | 159.59 | 158.10 | 155.96 | 159.57 | 157.41 | -0.10% | 672,353 |
| Mar 13, 2025 | 161.74 | 159.55 | 162.42 | 160.22 | 157.75 | 155.62 | 159.73 | 157.57 | -1.24% | 590,032 |
| Mar 12, 2025 | 165.81 | 163.56 | 166.72 | 164.46 | 159.90 | 157.73 | 161.74 | 159.55 | -2.22% | 983,006 |
| Mar 11, 2025 | 162.28 | 160.08 | 167.28 | 165.01 | 158.66 | 156.51 | 165.42 | 163.18 | 7.71% | 1,605,181 |
| Mar 10, 2025 | 158.00 | 155.86 | 159.26 | 157.10 | 151.99 | 149.93 | 153.58 | 151.50 | -2.50% | 1,113,906 |
| Mar 7, 2025 | 157.09 | 154.97 | 159.34 | 157.19 | 156.20 | 154.09 | 157.51 | 155.38 | 0.20% | 646,766 |
| Mar 6, 2025 | 156.11 | 153.99 | 158.58 | 156.43 | 155.45 | 153.34 | 157.19 | 155.06 | -0.32% | 498,200 |
| Mar 5, 2025 | 156.85 | 154.73 | 158.80 | 156.66 | 156.08 | 153.97 | 157.69 | 155.56 | 1.17% | 561,459 |
| Mar 4, 2025 | 156.49 | 154.37 | 157.97 | 155.83 | 153.51 | 151.43 | 155.86 | 153.75 | -1.63% | 724,500 |
| Mar 3, 2025 | 160.30 | 158.13 | 161.50 | 159.32 | 156.96 | 154.84 | 158.44 | 156.30 | -0.35% | 571,522 |
| Feb 28, 2025 | 156.29 | 154.18 | 159.26 | 157.11 | 155.32 | 153.22 | 158.99 | 156.84 | 2.00% | 551,200 |
| Feb 27, 2025 | 155.70 | 153.59 | 156.41 | 154.29 | 154.27 | 152.18 | 155.87 | 153.76 | -0.22% | 348,300 |
| Feb 26, 2025 | 157.13 | 155.01 | 159.28 | 157.13 | 155.54 | 153.44 | 156.21 | 154.10 | -0.21% | 574,134 |
| Feb 25, 2025 | 158.89 | 156.74 | 160.39 | 158.22 | 156.15 | 154.04 | 156.54 | 154.42 | -1.50% | 489,400 |
| Feb 24, 2025 | 158.81 | 156.66 | 160.23 | 158.06 | 157.66 | 155.53 | 158.93 | 156.78 | 0.29% | 808,224 |
| Feb 21, 2025 | 159.45 | 157.30 | 160.65 | 158.48 | 156.60 | 154.49 | 158.47 | 156.33 | -0.12% | 635,400 |
| Feb 20, 2025 | 160.09 | 157.92 | 160.09 | 157.92 | 158.27 | 156.13 | 158.66 | 156.51 | -0.94% | 412,212 |
| Feb 19, 2025 | 159.55 | 157.39 | 161.19 | 159.01 | 158.66 | 156.51 | 160.16 | 157.99 | -0.12% | 656,349 |
| Feb 18, 2025 | 164.00 | 161.78 | 165.02 | 162.79 | 159.66 | 157.50 | 160.36 | 158.19 | -2.77% | 841,113 |
| Feb 14, 2025 | 167.20 | 164.94 | 168.45 | 166.17 | 164.65 | 162.42 | 164.93 | 162.70 | -0.69% | 398,500 |
| Feb 13, 2025 | 166.56 | 164.30 | 166.89 | 164.63 | 164.56 | 162.33 | 166.07 | 163.82 | 0.39% | 349,543 |
| Feb 12, 2025 | 165.00 | 162.77 | 166.83 | 164.57 | 164.85 | 162.62 | 165.43 | 163.19 | -0.54% | 344,700 |
| Feb 11, 2025 | 165.00 | 162.77 | 167.12 | 164.86 | 164.35 | 162.13 | 166.33 | 164.08 | 0.28% | 379,913 |
| Feb 10, 2025 | 169.00 | 166.72 | 169.00 | 166.72 | 165.41 | 163.18 | 165.87 | 163.63 | -1.08% | 382,927 |
| Feb 7, 2025 | 169.79 | 167.49 | 170.74 | 168.43 | 167.05 | 164.79 | 167.68 | 165.41 | -1.04% | 408,544 |
| Feb 6, 2025 | 167.03 | 164.77 | 173.21 | 170.87 | 166.64 | 164.39 | 169.44 | 167.15 | 1.73% | 615,600 |
| Feb 5, 2025 | 167.46 | 165.20 | 167.94 | 165.67 | 166.04 | 163.80 | 166.56 | 164.31 | -0.54% | 286,600 |
| Feb 4, 2025 | 168.93 | 166.64 | 169.35 | 167.05 | 167.01 | 164.75 | 167.47 | 165.20 | -0.40% | 435,600 |
| Feb 3, 2025 | 167.00 | 164.75 | 170.04 | 167.74 | 166.00 | 163.76 | 168.15 | 165.88 | -1.16% | 497,241 |