5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-32.62%
6 MONTH PERFORMANCE
-44.94%
MNTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.72 | $13.49 (-1.68%) | $13.88 | $13.36 | 466.01 K | $994.04 M |
| 12/03/2025 | $13.28 | $13.68 (3.01%) | $13.70 | $13.10 | 429.60 K | $1.01 B |
| 12/02/2025 | $13.18 | $13.30 (0.91%) | $13.72 | $13.04 | 591.31 K | $980.04 M |
| 12/01/2025 | $13.44 | $13.27 (-1.26%) | $13.61 | $13.00 | 730.70 K | $977.83 M |
| 11/28/2025 | $13.40 | $13.65 (1.87%) | $13.80 | $13.30 | 421.40 K | $1.01 B |
| 11/26/2025 | $13.50 | $13.39 (-0.81%) | $13.65 | $13.13 | 773.50 K | $986.68 M |
| 11/25/2025 | $13.83 | $13.57 (-1.88%) | $13.94 | $13.34 | 1.44 M | $999.94 M |
| 11/24/2025 | $13.64 | $13.62 (-0.15%) | $14.00 | $13.50 | 738.60 K | $1.00 B |
| 11/21/2025 | $13.84 | $13.82 (-0.14%) | $13.92 | $13.43 | 585.44 K | $1.02 B |
| 11/20/2025 | $14.22 | $13.69 (-3.73%) | $14.24 | $13.38 | 555.96 K | $1.01 B |
| 11/19/2025 | $13.97 | $13.90 (-0.5%) | $14.18 | $13.42 | 694.20 K | $1.02 B |
| 11/18/2025 | $13.63 | $14.00 (2.71%) | $14.17 | $13.45 | 819.32 K | $1.03 B |
| 11/17/2025 | $13.87 | $13.64 (-1.66%) | $14.34 | $13.38 | 637.00 K | $1.01 B |
| 11/14/2025 | $13.50 | $14.00 (3.7%) | $14.25 | $13.34 | 960.73 K | $1.03 B |
| 11/13/2025 | $14.12 | $13.95 (-1.2%) | $14.26 | $13.55 | 681.51 K | $1.03 B |
| 11/12/2025 | $14.02 | $14.27 (1.78%) | $14.30 | $13.86 | 1.06 M | $1.05 B |
| 11/11/2025 | $13.90 | $14.07 (1.22%) | $14.17 | $13.63 | 818.16 K | $1.04 B |
| 11/10/2025 | $14.53 | $13.90 (-4.34%) | $14.89 | $13.83 | 1.03 M | $1.02 B |
| 11/07/2025 | $14.24 | $14.39 (1.05%) | $14.79 | $13.34 | 3.03 M | $1.06 B |
| 11/06/2025 | $13.48 | $14.37 (6.6%) | $14.70 | $13.30 | 2.98 M | $1.06 B |
| 11/05/2025 | $14.00 | $13.65 (-2.5%) | $14.98 | $13.36 | 2.77 M | $5.89 B |
| 11/04/2025 | $15.45 | $14.85 (-3.88%) | $15.61 | $14.57 | 988.60 K | $6.41 B |
| 11/03/2025 | $16.90 | $15.49 (-8.34%) | $16.91 | $15.45 | 725.20 K | $6.69 B |
| 10/31/2025 | $16.35 | $16.58 (1.41%) | $16.80 | $16.29 | 390.96 K | $4.59 B |
| 10/30/2025 | $16.40 | $16.37 (-0.18%) | $16.59 | $16.05 | 517.71 K | $4.53 B |
| 10/29/2025 | $16.56 | $16.40 (-0.97%) | $17.06 | $16.32 | 574.00 K | $4.54 B |
| 10/28/2025 | $18.03 | $16.55 (-8.21%) | $18.43 | $16.42 | 838.30 K | $4.58 B |
| 10/27/2025 | $18.58 | $17.95 (-3.39%) | $18.61 | $17.49 | 1.04 M | $4.97 B |
| 10/24/2025 | $17.15 | $18.47 (7.7%) | $18.47 | $16.83 | 1.30 M | $5.11 B |
| 10/23/2025 | $15.91 | $16.01 (0.63%) | $16.42 | $15.74 | 695.09 K | $4.43 B |
| 10/22/2025 | $15.85 | $15.65 (-1.26%) | $16.16 | $15.31 | 1.37 M | $4.33 B |
| 10/21/2025 | $15.12 | $16.04 (6.08%) | $16.26 | $15.12 | 551.32 K | $4.44 B |
| 10/20/2025 | $15.00 | $15.13 (0.87%) | $15.29 | $14.87 | 311.17 K | $4.19 B |
| 10/17/2025 | $14.83 | $15.03 (1.35%) | $15.05 | $14.71 | 383.70 K | $4.16 B |
| 10/16/2025 | $15.41 | $15.05 (-2.34%) | $15.41 | $14.85 | 517.33 K | $4.16 B |
| 10/15/2025 | $16.56 | $15.28 (-7.73%) | $16.56 | $15.10 | 998.72 K | $4.23 B |
| 10/14/2025 | $15.65 | $15.88 (1.47%) | $16.25 | $15.27 | 243.50 K | $4.39 B |
| 10/13/2025 | $16.24 | $15.88 (-2.22%) | $16.40 | $15.25 | 501.22 K | $4.39 B |
| 10/10/2025 | $16.85 | $16.06 (-4.69%) | $17.18 | $16.00 | 406.82 K | $4.44 B |
| 10/09/2025 | $17.50 | $16.99 (-2.91%) | $17.70 | $16.67 | 343.50 K | $4.70 B |
| 10/08/2025 | $17.60 | $17.52 (-0.45%) | $17.60 | $16.93 | 611.64 K | $4.85 B |
| 10/07/2025 | $18.22 | $17.14 (-5.93%) | $18.30 | $17.13 | 441.17 K | $4.74 B |
| 10/06/2025 | $18.01 | $18.16 (0.83%) | $18.39 | $17.68 | 285.61 K | $5.02 B |
| 10/03/2025 | $18.38 | $17.97 (-2.23%) | $18.75 | $17.97 | 335.80 K | $4.97 B |
| 10/02/2025 | $17.99 | $18.30 (1.72%) | $18.56 | $17.94 | 515.45 K | $5.06 B |
| 10/01/2025 | $18.34 | $17.94 (-2.18%) | $18.61 | $17.72 | 526.55 K | $4.96 B |
| 09/30/2025 | $18.44 | $18.55 (0.6%) | $18.81 | $18.07 | 951.20 K | $5.13 B |
| 09/29/2025 | $17.80 | $18.67 (4.89%) | $18.96 | $17.61 | 550.34 K | $5.16 B |
| 09/26/2025 | $17.72 | $17.37 (-1.98%) | $17.81 | $17.29 | 436.30 K | $4.81 B |
| 09/25/2025 | $18.00 | $17.71 (-1.61%) | $18.09 | $17.49 | 731.42 K | $4.90 B |
| 09/24/2025 | $18.28 | $18.33 (0.27%) | $18.43 | $17.22 | 911.90 K | $5.07 B |
| 09/23/2025 | $20.36 | $18.11 (-11.05%) | $20.52 | $18.04 | 977.62 K | $5.01 B |
| 09/22/2025 | $20.25 | $20.35 (0.49%) | $20.64 | $19.96 | 450.70 K | $5.63 B |
| 09/19/2025 | $20.10 | $20.22 (0.6%) | $20.84 | $20.05 | 1.42 M | $5.59 B |
| 09/18/2025 | $20.41 | $20.08 (-1.62%) | $20.86 | $20.05 | 758.59 K | $5.55 B |
| 09/17/2025 | $20.09 | $20.07 (-0.1%) | $20.71 | $20.01 | 622.43 K | $5.55 B |
| 09/16/2025 | $19.77 | $20.19 (2.12%) | $20.46 | $19.49 | 390.75 K | $5.59 B |
| 09/15/2025 | $19.85 | $19.85 (0%) | $19.94 | $19.35 | 560.90 K | $5.49 B |
| 09/12/2025 | $19.73 | $19.75 (0.1%) | $20.15 | $19.52 | 605.64 K | $5.46 B |
| 09/11/2025 | $19.35 | $19.77 (2.17%) | $20.01 | $19.32 | 618.90 K | $5.47 B |
| 09/10/2025 | $20.42 | $19.34 (-5.29%) | $20.57 | $19.27 | 666.90 K | $5.35 B |
| 09/09/2025 | $19.96 | $19.94 (-0.1%) | $19.97 | $19.33 | 438.67 K | $5.52 B |
| 09/08/2025 | $20.04 | $19.99 (-0.25%) | $20.19 | $19.16 | 707.12 K | $5.53 B |
| 09/05/2025 | $20.68 | $20.02 (-3.19%) | $21.04 | $19.77 | 804.96 K | $5.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
