5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+9.46%
3 MONTH PERFORMANCE
+26.62%
6 MONTH PERFORMANCE
-29.16%
YEAR-TO-DATE PERFORMANCE
-14.74%
MNTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.63 | $8.79 (-17.36%) | $10.63 | $8.66 | 508.88 K | $650.92 M |
| 05/05/2026 | $10.59 | $11.36 (7.27%) | $11.39 | $10.33 | 1.46 M | $839.38 M |
| 05/04/2026 | $10.07 | $10.58 (5.06%) | $10.62 | $10.00 | 960.64 K | $781.75 M |
| 05/01/2026 | $9.66 | $10.14 (4.97%) | $10.14 | $9.57 | 513.48 K | $749.24 M |
| 04/30/2026 | $9.55 | $9.43 (-1.26%) | $9.74 | $9.30 | 494.87 K | $696.35 M |
| 04/29/2026 | $10.00 | $9.74 (-2.6%) | $10.10 | $9.63 | 552.20 K | $719.25 M |
| 04/28/2026 | $9.95 | $10.00 (0.5%) | $10.19 | $9.85 | 312.00 K | $738.45 M |
| 04/27/2026 | $9.84 | $9.96 (1.22%) | $10.27 | $9.70 | 482.21 K | $735.49 M |
| 04/24/2026 | $9.90 | $9.99 (0.91%) | $10.18 | $9.75 | 447.81 K | $737.71 M |
| 04/23/2026 | $10.00 | $9.82 (-1.8%) | $10.18 | $9.66 | 304.88 K | $725.15 M |
| 04/22/2026 | $10.20 | $10.17 (-0.29%) | $10.40 | $10.05 | 215.44 K | $751.00 M |
| 04/21/2026 | $10.17 | $10.06 (-1.08%) | $10.59 | $10.04 | 411.85 K | $742.88 M |
| 04/20/2026 | $9.96 | $10.26 (3.01%) | $10.29 | $9.92 | 277.60 K | $757.65 M |
| 04/17/2026 | $10.20 | $10.06 (-1.37%) | $10.45 | $9.97 | 498.80 K | $742.88 M |
| 04/16/2026 | $9.72 | $10.05 (3.4%) | $10.11 | $9.56 | 641.53 K | $742.14 M |
| 04/15/2026 | $9.18 | $9.66 (5.23%) | $9.74 | $9.18 | 402.90 K | $713.34 M |
| 04/14/2026 | $8.83 | $9.08 (2.83%) | $9.21 | $8.76 | 523.25 K | $670.51 M |
| 04/13/2026 | $8.40 | $8.75 (4.17%) | $8.90 | $8.26 | 456.90 K | $646.14 M |
| 04/10/2026 | $8.77 | $8.40 (-4.22%) | $8.86 | $8.36 | 488.62 K | $620.29 M |
| 04/09/2026 | $9.20 | $8.82 (-4.13%) | $9.20 | $8.64 | 461.96 K | $651.31 M |
| 04/08/2026 | $9.62 | $9.28 (-3.53%) | $9.76 | $9.25 | 519.80 K | $685.28 M |
| 04/07/2026 | $9.23 | $9.00 (-2.49%) | $9.41 | $8.95 | 330.31 K | $664.60 M |
| 04/06/2026 | $8.91 | $9.30 (4.38%) | $9.41 | $8.90 | 698.50 K | $686.76 M |
| 04/02/2026 | $8.75 | $8.95 (2.29%) | $9.11 | $8.55 | 312.49 K | $660.91 M |
| 04/01/2026 | $8.88 | $8.89 (0.11%) | $9.01 | $8.68 | 334.18 K | $656.48 M |
| 03/31/2026 | $8.67 | $8.80 (1.5%) | $9.10 | $8.55 | 399.90 K | $649.83 M |
| 03/30/2026 | $8.44 | $8.58 (1.66%) | $8.74 | $8.42 | 385.93 K | $633.59 M |
| 03/27/2026 | $8.46 | $8.49 (0.35%) | $8.59 | $8.25 | 532.32 K | $626.94 M |
| 03/26/2026 | $8.52 | $8.60 (0.94%) | $8.94 | $8.47 | 452.16 K | $635.06 M |
| 03/25/2026 | $8.90 | $8.61 (-3.26%) | $8.99 | $8.48 | 634.67 K | $635.80 M |
| 03/24/2026 | $9.00 | $8.81 (-2.11%) | $9.03 | $8.72 | 716.14 K | $650.57 M |
| 03/23/2026 | $9.13 | $9.10 (-0.33%) | $9.26 | $8.86 | 803.43 K | $671.99 M |
| 03/20/2026 | $9.05 | $9.01 (-0.44%) | $9.09 | $8.59 | 1.06 M | $665.34 M |
| 03/19/2026 | $9.35 | $9.12 (-2.46%) | $9.51 | $9.00 | 864.21 K | $673.46 M |
| 03/18/2026 | $9.71 | $9.36 (-3.6%) | $9.71 | $9.23 | 981.01 K | $691.19 M |
| 03/17/2026 | $9.85 | $9.78 (-0.71%) | $10.25 | $9.66 | 621.70 K | $722.20 M |
| 03/16/2026 | $9.63 | $9.82 (1.97%) | $9.93 | $9.58 | 539.00 K | $725.15 M |
| 03/13/2026 | $9.93 | $9.57 (-3.63%) | $10.16 | $9.42 | 484.50 K | $706.69 M |
| 03/12/2026 | $10.42 | $9.81 (-5.85%) | $10.67 | $9.78 | 681.51 K | $724.42 M |
| 03/11/2026 | $10.13 | $10.48 (3.46%) | $10.76 | $10.09 | 1.42 M | $773.89 M |
| 03/10/2026 | $10.22 | $10.11 (-1.08%) | $10.32 | $9.89 | 855.93 K | $746.57 M |
| 03/09/2026 | $10.53 | $10.18 (-3.32%) | $10.76 | $10.10 | 717.23 K | $751.74 M |
| 03/06/2026 | $10.64 | $10.57 (-0.66%) | $10.88 | $10.31 | 380.30 K | $780.54 M |
| 03/05/2026 | $9.94 | $10.74 (8.05%) | $10.79 | $9.89 | 771.10 K | $793.09 M |
| 03/04/2026 | $9.48 | $9.93 (4.75%) | $10.05 | $9.45 | 687.79 K | $733.28 M |
| 03/03/2026 | $9.44 | $9.52 (0.85%) | $9.65 | $9.09 | 514.40 K | $703.00 M |
| 03/02/2026 | $9.53 | $9.72 (1.99%) | $9.79 | $9.33 | 648.99 K | $717.77 M |
| 02/27/2026 | $10.01 | $9.76 (-2.5%) | $10.01 | $9.55 | 539.31 K | $720.72 M |
| 02/26/2026 | $9.71 | $10.12 (4.22%) | $10.35 | $9.54 | 1.28 M | $747.31 M |
| 02/25/2026 | $9.58 | $9.65 (0.73%) | $9.86 | $9.25 | 1.01 M | $712.60 M |
| 02/24/2026 | $9.49 | $9.61 (1.26%) | $9.70 | $9.15 | 1.09 M | $709.65 M |
| 02/23/2026 | $9.92 | $9.47 (-4.54%) | $9.93 | $9.45 | 913.31 K | $699.31 M |
| 02/20/2026 | $10.10 | $10.00 (-0.99%) | $10.38 | $9.92 | 651.35 K | $738.45 M |
| 02/19/2026 | $10.37 | $10.24 (-1.25%) | $10.55 | $10.18 | 582.40 K | $756.17 M |
| 02/18/2026 | $10.20 | $10.44 (2.35%) | $10.87 | $10.02 | 728.43 K | $770.94 M |
| 02/17/2026 | $10.21 | $10.39 (1.76%) | $10.83 | $9.97 | 736.70 K | $767.25 M |
| 02/13/2026 | $11.00 | $10.27 (-6.64%) | $11.12 | $10.27 | 1.41 M | $758.38 M |
| 02/12/2026 | $11.24 | $10.95 (-2.58%) | $11.37 | $10.06 | 3.10 M | $808.60 M |
| 02/11/2026 | $11.50 | $11.15 (-3.04%) | $11.75 | $10.27 | 9.32 M | $823.37 M |
| 02/10/2026 | $8.32 | $8.13 (-2.28%) | $8.44 | $7.99 | 1.88 M | $600.36 M |
| 02/09/2026 | $8.44 | $8.22 (-2.61%) | $8.50 | $7.87 | 795.91 K | $607.00 M |
| 02/06/2026 | $7.90 | $8.04 (1.77%) | $8.19 | $7.71 | 910.90 K | $592.45 M |
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.
