MNTN, Inc Class A MNTN
NYSE · United States · Technology Services
$10.46+0.29 (+2.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.46 | +2.85% | $10.45 | $10.70 | $10.28 | 386.19K |
| 2026-09-30 | $10.17 | -1.93% | $10.51 | $10.67 | $10.08 | 2.55M |
| 2026-09-29 | $10.37 | +1.77% | $10.20 | $10.40 | $10.07 | 968.70K |
| 2026-09-28 | $10.19 | -7.45% | $10.95 | $10.95 | $10.01 | 1.49M |
| 2026-09-25 | $11.01 | +0.92% | $10.79 | $11.18 | $10.75 | 370.30K |
| 2026-09-24 | $10.91 | +3.31% | $10.60 | $10.93 | $10.59 | 526.10K |
| 2026-09-23 | $10.56 | -5.80% | $11.04 | $11.27 | $10.52 | 679.90K |
| 2026-09-22 | $11.21 | -1.32% | $11.61 | $11.64 | $11.13 | 428.50K |
| 2026-09-21 | $11.36 | +0.62% | $11.43 | $11.48 | $11.06 | 511.80K |
| 2026-09-18 | $11.29 | -0.35% | $11.36 | $11.46 | $11.08 | 2.42M |
| 2026-09-17 | $11.33 | -1.73% | $11.76 | $11.76 | $11.32 | 590.80K |
| 2026-09-16 | $11.53 | -1.96% | $11.70 | $11.88 | $11.38 | 460.50K |
| 2026-09-15 | $11.76 | -1.67% | $11.82 | $11.95 | $11.69 | 430.00K |
| 2026-09-14 | $11.96 | +1.10% | $11.89 | $12.26 | $11.89 | 527.60K |
| 2026-09-11 | $11.83 | +1.37% | $11.83 | $12.06 | $11.69 | 1.11M |
| 2026-09-10 | $11.67 | -1.44% | $11.80 | $12.14 | $11.60 | 657.70K |
| 2026-09-09 | $11.84 | -7.57% | $12.62 | $12.72 | $11.69 | 775.30K |
| 2026-09-08 | $12.81 | -1.08% | $12.86 | $13.07 | $12.35 | 652.80K |
| 2026-09-04 | $12.95 | -3.79% | $13.32 | $13.32 | $12.81 | 445.50K |
| 2026-09-03 | $13.46 | +2.51% | $13.41 | $13.66 | $13.15 | 658.80K |
| 2026-09-02 | $13.13 | +5.97% | $12.49 | $13.37 | $12.39 | 904.90K |
| 2026-09-01 | $12.39 | -5.78% | $12.88 | $13.10 | $12.37 | 530.80K |
| 2026-08-31 | $13.15 | -0.60% | $13.09 | $13.34 | $12.99 | 1.13M |
| 2026-08-28 | $13.23 | +5.00% | $12.82 | $13.39 | $12.73 | 846.00K |
| 2026-08-27 | $12.60 | -3.45% | $13.27 | $13.44 | $12.60 | 825.70K |
| 2026-08-26 | $13.05 | -1.29% | $13.05 | $13.28 | $12.40 | 1.06M |
| 2026-08-25 | $13.22 | +2.24% | $12.92 | $13.33 | $12.81 | 731.30K |
| 2026-08-24 | $12.93 | +0.23% | $12.91 | $13.28 | $12.65 | 922.80K |
| 2026-08-21 | $12.90 | +1.82% | $12.70 | $12.98 | $12.50 | 612.20K |
| 2026-08-20 | $12.67 | -1.17% | $12.91 | $12.99 | $12.52 | 897.00K |
| 2026-08-19 | $12.82 | +2.56% | $12.56 | $12.98 | $12.47 | 806.50K |
| 2026-08-18 | $12.50 | +0.32% | $12.63 | $13.30 | $12.49 | 1.90M |
| 2026-08-17 | $12.46 | -0.48% | $12.40 | $12.49 | $12.00 | 993.80K |
| 2026-08-14 | $12.52 | +1.95% | $12.50 | $12.64 | $12.29 | 848.50K |
| 2026-08-13 | $12.28 | +2.76% | $11.93 | $12.64 | $11.90 | 1.66M |
| 2026-08-12 | $11.95 | +4.73% | $11.29 | $12.24 | $11.03 | 2.30M |
| 2026-08-11 | $11.41 | -1.21% | $11.38 | $11.59 | $11.08 | 1.18M |
| 2026-08-10 | $11.55 | +3.96% | $11.09 | $11.55 | $10.95 | 1.28M |
| 2026-08-07 | $11.11 | +1.09% | $10.94 | $11.34 | $10.91 | 1.06M |
| 2026-08-06 | $10.99 | +5.37% | $10.32 | $10.99 | $9.93 | 1.07M |
| 2026-08-05 | $10.43 | +3.78% | $9.75 | $10.49 | $9.25 | 2.47M |
| 2026-08-04 | $10.05 | +5.46% | $9.56 | $10.20 | $9.55 | 1.88M |
| 2026-08-03 | $9.53 | +3.36% | $9.47 | $9.89 | $9.44 | 913.40K |
| 2026-07-31 | $9.22 | -0.11% | $9.14 | $9.33 | $8.92 | 654.30K |
| 2026-07-30 | $9.23 | -3.45% | $9.29 | $9.47 | $8.88 | 749.30K |
| 2026-07-29 | $9.56 | 0.00% | $9.45 | $9.74 | $9.33 | 839.70K |
| 2026-07-28 | $9.56 | +2.58% | $9.36 | $9.81 | $9.36 | 918.40K |
| 2026-07-27 | $9.32 | +8.62% | $8.81 | $9.48 | $8.81 | 1.10M |
| 2026-07-24 | $8.58 | +2.63% | $8.48 | $8.70 | $8.28 | 768.00K |
| 2026-07-23 | $8.36 | -2.45% | $8.45 | $8.54 | $8.18 | 836.00K |
| 2026-07-22 | $8.57 | -2.94% | $8.87 | $8.98 | $8.44 | 790.20K |
| 2026-07-21 | $8.83 | +0.68% | $8.55 | $9.20 | $8.50 | 1.41M |
| 2026-07-20 | $8.77 | -1.90% | $8.90 | $9.18 | $8.44 | 785.20K |
| 2026-07-17 | $8.94 | -8.68% | $9.71 | $9.82 | $8.92 | 870.50K |
| 2026-07-16 | $9.79 | -3.64% | $10.31 | $10.48 | $9.69 | 650.80K |
| 2026-07-15 | $10.16 | +0.30% | $10.38 | $10.53 | $10.05 | 693.30K |
| 2026-07-14 | $10.13 | -2.88% | $10.10 | $10.56 | $10.02 | 1.23M |
| 2026-07-13 | $10.43 | -0.67% | $10.66 | $10.93 | $10.21 | 615.50K |
| 2026-07-10 | $10.50 | -2.78% | $11.05 | $11.17 | $10.50 | 625.40K |
| 2026-07-09 | $10.80 | -0.83% | $10.60 | $10.92 | $10.38 | 710.60K |
| 2026-07-08 | $10.89 | -3.20% | $11.02 | $11.24 | $10.76 | 1.39M |
| 2026-07-07 | $11.25 | -1.23% | $11.40 | $11.88 | $11.14 | 1.09M |
| 2026-07-06 | $11.39 | +2.15% | $11.02 | $11.47 | $10.91 | 1.76M |
| 2026-07-02 | $11.15 | +2.76% | $10.61 | $11.43 | $10.50 | 1.37M |
| 2026-07-01 | $10.85 | +17.93% | $9.40 | $10.91 | $9.40 | 2.26M |
| 2026-06-30 | $9.20 | +1.88% | $8.89 | $9.31 | $8.80 | 856.40K |
| 2026-06-29 | $9.03 | -6.13% | $9.63 | $9.65 | $9.00 | 1.31M |
| 2026-06-26 | $9.62 | +14.52% | $8.30 | $9.80 | $8.30 | 9.26M |
| 2026-06-25 | $8.40 | +0.24% | $8.40 | $8.73 | $8.27 | 1.06M |
| 2026-06-24 | $8.38 | -0.71% | $8.45 | $8.72 | $8.30 | 888.60K |
| 2026-06-23 | $8.44 | +5.76% | $7.90 | $8.47 | $7.87 | 1.51M |
| 2026-06-22 | $7.98 | -4.43% | $8.17 | $8.39 | $7.71 | 1.48M |
| 2026-06-18 | $8.35 | -0.95% | $8.43 | $8.51 | $8.10 | 1.43M |
| 2026-06-17 | $8.43 | -4.31% | $8.80 | $8.98 | $8.41 | 1.00M |
| 2026-06-16 | $8.81 | -0.56% | $8.86 | $9.14 | $8.56 | 1.50M |
| 2026-06-15 | $8.86 | +2.07% | $8.72 | $8.92 | $8.52 | 2.04M |
| 2026-06-12 | $8.68 | +1.76% | $8.40 | $8.70 | $8.20 | 986.40K |
| 2026-06-11 | $8.53 | 0.00% | $8.48 | $8.53 | $8.11 | 809.10K |
| 2026-06-10 | $8.53 | -5.43% | $8.81 | $9.04 | $8.53 | 793.30K |
| 2026-06-09 | $9.02 | -1.85% | $9.10 | $9.40 | $8.65 | 1.02M |
| 2026-06-08 | $9.19 | -1.92% | $9.45 | $9.45 | $9.02 | 706.80K |
| 2026-06-05 | $9.37 | -3.30% | $9.82 | $9.92 | $9.17 | 852.30K |
| 2026-06-04 | $9.69 | +0.10% | $9.87 | $10.13 | $9.52 | 981.70K |
| 2026-06-03 | $9.68 | -7.10% | $10.28 | $10.30 | $9.47 | 1.13M |
| 2026-06-02 | $10.42 | -2.98% | $10.30 | $10.74 | $10.16 | 1.33M |
| 2026-06-01 | $10.74 | +13.89% | $9.66 | $10.78 | $9.60 | 2.01M |
| 2026-05-29 | $9.43 | +5.13% | $9.01 | $9.63 | $8.94 | 911.40K |
| 2026-05-28 | $8.97 | +1.36% | $8.83 | $9.13 | $8.57 | 840.90K |
| 2026-05-27 | $8.85 | +2.08% | $8.58 | $9.14 | $8.57 | 626.60K |
| 2026-05-26 | $8.67 | +3.46% | $8.50 | $8.98 | $8.40 | 820.10K |