5 DAY PERFORMANCE
+21.92%
1 MONTH PERFORMANCE
+21.48%
3 MONTH PERFORMANCE
+11.87%
6 MONTH PERFORMANCE
-13.51%
YEAR-TO-DATE PERFORMANCE
-14.74%
1 YEAR PERFORMANCE
-46.45%
MNTN Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.17 | $7.98 (-2.33%) | $8.39 | $7.71 | 1.48 M | $589.64 M |
| 06/18/2026 | $8.43 | $8.35 (-0.95%) | $8.51 | $8.10 | 1.43 M | $616.98 M |
| 06/17/2026 | $8.80 | $8.43 (-4.2%) | $8.99 | $8.41 | 1.00 M | $622.89 M |
| 06/16/2026 | $8.86 | $8.81 (-0.56%) | $9.14 | $8.56 | 1.50 M | $650.96 M |
| 06/15/2026 | $8.72 | $8.86 (1.61%) | $8.92 | $8.52 | 2.04 M | $654.66 M |
| 06/12/2026 | $8.40 | $8.68 (3.33%) | $8.70 | $8.20 | 986.42 K | $641.36 M |
| 06/11/2026 | $8.48 | $8.53 (0.59%) | $8.53 | $8.11 | 809.14 K | $630.28 M |
| 06/10/2026 | $8.81 | $8.53 (-3.18%) | $9.04 | $8.53 | 793.35 K | $630.28 M |
| 06/09/2026 | $9.10 | $9.02 (-0.88%) | $9.40 | $8.65 | 1.02 M | $666.48 M |
| 06/08/2026 | $9.45 | $9.19 (-2.75%) | $9.45 | $9.02 | 706.84 K | $679.04 M |
| 06/05/2026 | $9.82 | $9.37 (-4.58%) | $9.92 | $9.17 | 852.34 K | $692.34 M |
| 06/04/2026 | $9.87 | $9.69 (-1.82%) | $10.13 | $9.52 | 981.70 K | $715.99 M |
| 06/03/2026 | $10.28 | $9.68 (-5.84%) | $10.30 | $9.47 | 1.13 M | $715.25 M |
| 06/02/2026 | $10.30 | $10.42 (1.17%) | $10.74 | $10.16 | 1.33 M | $769.93 M |
| 06/01/2026 | $9.66 | $10.74 (11.18%) | $10.78 | $9.60 | 2.01 M | $793.57 M |
| 05/29/2026 | $9.01 | $9.43 (4.66%) | $9.63 | $8.94 | 913.28 K | $696.78 M |
| 05/28/2026 | $8.83 | $8.97 (1.59%) | $9.13 | $8.57 | 843.05 K | $662.79 M |
| 05/27/2026 | $8.58 | $8.85 (3.15%) | $9.14 | $8.57 | 628.89 K | $653.92 M |
| 05/26/2026 | $8.50 | $8.67 (2%) | $8.98 | $8.40 | 821.10 K | $640.62 M |
| 05/22/2026 | $8.19 | $8.38 (2.32%) | $8.52 | $8.18 | 821.75 K | $619.19 M |
| 05/21/2026 | $8.00 | $8.14 (1.75%) | $8.14 | $7.90 | 719.41 K | $601.46 M |
| 05/20/2026 | $8.03 | $8.06 (0.37%) | $8.12 | $7.86 | 586.36 K | $595.55 M |
| 05/19/2026 | $8.30 | $8.07 (-2.77%) | $8.47 | $7.95 | 658.13 K | $596.29 M |
| 05/18/2026 | $7.73 | $8.19 (5.95%) | $8.21 | $7.70 | 998.32 K | $605.15 M |
| 05/15/2026 | $7.92 | $7.78 (-1.77%) | $8.10 | $7.67 | 796.20 K | $574.86 M |
| 05/14/2026 | $7.89 | $7.89 (0%) | $8.04 | $7.78 | 938.70 K | $582.99 M |
| 05/13/2026 | $8.03 | $7.86 (-2.12%) | $8.16 | $7.79 | 732.16 K | $580.77 M |
| 05/12/2026 | $8.28 | $8.15 (-1.57%) | $8.40 | $8.07 | 652.10 K | $602.20 M |
| 05/11/2026 | $8.54 | $8.28 (-3.04%) | $8.71 | $8.21 | 941.01 K | $611.80 M |
| 05/08/2026 | $9.20 | $8.56 (-6.96%) | $9.55 | $8.47 | 1.14 M | $632.49 M |
| 05/07/2026 | $8.97 | $9.18 (2.34%) | $9.71 | $8.95 | 1.27 M | $678.30 M |
| 05/06/2026 | $10.63 | $8.77 (-17.5%) | $10.76 | $8.62 | 2.75 M | $648.01 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 | $696.78 M |
| 04/29/2026 | $10.00 | $9.74 (-2.6%) | $10.10 | $9.63 | 552.20 K | $719.68 M |
| 04/28/2026 | $9.95 | $10.00 (0.5%) | $10.19 | $9.85 | 312.00 K | $738.89 M |
| 04/27/2026 | $9.84 | $9.96 (1.22%) | $10.27 | $9.70 | 482.21 K | $735.94 M |
| 04/24/2026 | $9.90 | $9.99 (0.91%) | $10.18 | $9.75 | 447.81 K | $738.15 M |
| 04/23/2026 | $10.00 | $9.82 (-1.8%) | $10.18 | $9.66 | 304.88 K | $725.59 M |
| 04/22/2026 | $10.20 | $10.17 (-0.29%) | $10.40 | $10.05 | 215.44 K | $751.45 M |
| 04/21/2026 | $10.17 | $10.06 (-1.08%) | $10.59 | $10.04 | 411.85 K | $743.33 M |
| 04/20/2026 | $9.96 | $10.26 (3.01%) | $10.29 | $9.92 | 277.60 K | $758.10 M |
| 04/17/2026 | $10.20 | $10.06 (-1.37%) | $10.45 | $9.97 | 498.80 K | $743.33 M |
| 04/16/2026 | $9.72 | $10.05 (3.4%) | $10.11 | $9.56 | 641.53 K | $742.59 M |
| 04/15/2026 | $9.18 | $9.66 (5.23%) | $9.74 | $9.18 | 402.90 K | $713.77 M |
| 04/14/2026 | $8.83 | $9.08 (2.83%) | $9.21 | $8.76 | 523.25 K | $670.92 M |
| 04/13/2026 | $8.40 | $8.75 (4.17%) | $8.90 | $8.26 | 456.90 K | $646.53 M |
| 04/10/2026 | $8.77 | $8.40 (-4.22%) | $8.86 | $8.36 | 488.62 K | $620.67 M |
| 04/09/2026 | $9.20 | $8.82 (-4.13%) | $9.20 | $8.64 | 461.96 K | $651.70 M |
| 04/08/2026 | $9.62 | $9.28 (-3.53%) | $9.76 | $9.25 | 519.80 K | $685.69 M |
| 04/07/2026 | $9.23 | $9.00 (-2.49%) | $9.41 | $8.95 | 330.31 K | $665.00 M |
| 04/06/2026 | $8.91 | $9.30 (4.38%) | $9.41 | $8.90 | 698.50 K | $687.17 M |
| 04/02/2026 | $8.75 | $8.95 (2.29%) | $9.11 | $8.55 | 312.49 K | $661.31 M |
| 04/01/2026 | $8.88 | $8.89 (0.11%) | $9.01 | $8.68 | 334.18 K | $656.88 M |
| 03/31/2026 | $8.67 | $8.80 (1.5%) | $9.10 | $8.55 | 399.90 K | $650.23 M |
| 03/30/2026 | $8.44 | $8.58 (1.66%) | $8.74 | $8.42 | 385.93 K | $633.97 M |
| 03/27/2026 | $8.46 | $8.49 (0.35%) | $8.59 | $8.25 | 532.32 K | $627.32 M |
| 03/26/2026 | $8.52 | $8.60 (0.94%) | $8.94 | $8.47 | 452.16 K | $635.45 M |
| 03/25/2026 | $8.90 | $8.61 (-3.26%) | $8.99 | $8.48 | 634.67 K | $636.19 M |
| 03/24/2026 | $9.00 | $8.81 (-2.11%) | $9.03 | $8.72 | 716.14 K | $650.96 M |
| 03/23/2026 | $9.13 | $9.10 (-0.33%) | $9.26 | $8.86 | 803.43 K | $672.39 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.
