NYSE:MTN | Historical Stock Price | VAIL RESORTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-02-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$22.21$47.20$100.30$213.17$453.021997-02-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$278.96$338.41173,600——
2020-12-30$276.98$336.01194,400——
2020-12-29$270.04$327.59227,100——
2020-12-28$274.56$333.07249,300——
2020-12-24$275.15$333.79113,700——
2020-12-23$273.46$331.73290,400——
2020-12-22$271.39$329.22310,600——
2020-12-21$270.72$328.41419,500——
2020-12-18$274.21$332.64711,600——
2020-12-17$278.53$337.89376,400——
2020-12-16$279.69$339.29693,400——
2020-12-15$276.05$334.88728,300——
2020-12-14$278.76$338.16335,700——
2020-12-11$277.98$337.22673,800——
2020-12-10$291.44$353.55448,000——
2020-12-09$286.25$347.25548,000——
2020-12-08$288.20$349.62501,000——
2020-12-07$280.10$339.79381,200——
2020-12-04$283.14$343.48351,800——
2020-12-03$274.45$332.94499,400——
2020-12-02$271.29$329.10383,200——
2020-12-01$273.34$331.59405,300——
2020-11-30$275.84$334.62466,200——
2020-11-27$282.67$342.91143,600——
2020-11-25$283.25$343.61211,000——
2020-11-24$286.54$347.60344,000——
2020-11-23$275.86$334.65331,700——
2020-11-20$272.41$330.46365,800——
2020-11-19$276.07$334.90390,700——
2020-11-18$270.10$327.66473,300——
2020-11-17$268.38$325.57572,100——
2020-11-16$268.79$326.07419,700——
2020-11-13$275.07$333.69466,800——
2020-11-12$262.85$318.86407,800——
2020-11-11$259.76$315.12448,100——
2020-11-10$260.32$315.79679,400——
2020-11-09$269.85$327.361,348,800——
2020-11-06$242.97$294.75265,900——
2020-11-05$241.66$293.16494,400——
2020-11-04$235.92$286.20344,500——
2020-11-03$232.26$281.76393,000——
2020-11-02$230.29$279.37390,200——
2020-10-30$232.04$281.49292,700——
2020-10-29$233.84$283.67255,000——
2020-10-28$230.58$279.72473,200——
2020-10-27$241.41$292.86394,900——
2020-10-26$244.77$296.93473,300——
2020-10-23$250.01$303.29272,900——
2020-10-22$242.78$294.52298,100——
2020-10-21$232.60$282.17217,000——
2020-10-20$229.63$278.56409,100——
2020-10-19$230.67$279.83213,200——
2020-10-16$234.02$283.89437,800——
2020-10-15$234.50$284.47243,800——
2020-10-14$237.72$288.38216,000——
2020-10-13$241.13$292.52417,700——
2020-10-12$242.96$294.74280,200——
2020-10-09$241.64$293.13404,000——
2020-10-08$237.04$287.55260,900——
2020-10-07$233.42$283.16334,000——
2020-10-06$228.70$277.44473,900——
2020-10-05$222.43$269.83292,600——
2020-10-02$217.24$263.53314,000——
2020-10-01$215.10$260.94447,000——
2020-09-30$213.97$259.57466,100——
2020-09-29$214.09$259.71551,100——
2020-09-28$222.63$270.07769,400——
2020-09-25$225.26$273.26717,500——
2020-09-24$224.23$272.01667,500——
2020-09-23$228.63$277.35910,300——
2020-09-22$225.37$273.40526,100——
2020-09-21$217.78$264.19677,100——
2020-09-18$218.84$265.48774,700——
2020-09-17$219.27$266.00415,600——
2020-09-16$220.72$267.76274,500——
2020-09-15$215.83$261.82781,900——
2020-09-14$219.14$265.84369,500——
2020-09-11$212.22$257.44875,000——
2020-09-10$217.76$264.17556,600——
2020-09-09$218.90$265.55354,000——
2020-09-08$217.50$263.85328,800——
2020-09-04$219.72$266.54339,300——
2020-09-03$216.05$262.09338,200——
2020-09-02$223.81$271.50259,800——
2020-09-01$220.29$267.23198,000——
2020-08-31$217.67$264.06487,900——
2020-08-28$225.28$273.29283,100——
2020-08-27$223.06$270.59377,500——
2020-08-26$220.29$267.23317,000——
2020-08-25$223.34$270.93429,400——
2020-08-24$225.69$273.79469,300——
2020-08-21$217.13$263.40332,400——
2020-08-20$210.78$255.70276,500——
2020-08-19$211.00$255.96272,200——
2020-08-18$212.50$257.78333,100——
2020-08-17$215.26$261.13362,200——
2020-08-14$216.92$263.15393,700——
2020-08-13$221.76$269.02495,800——
2020-08-12$224.02$271.76529,000——
2020-08-11$214.51$260.22684,900——
2020-08-10$202.34$245.46338,000——
2020-08-07$196.72$238.64215,600——
2020-08-06$193.04$234.18686,600——
2020-08-05$188.67$228.88396,300——
2020-08-04$194.68$236.17237,400——
2020-08-03$190.05$230.55304,000——
2020-07-31$192.03$232.95312,700——
2020-07-30$193.04$234.18299,800——
2020-07-29$194.92$236.46234,800——
2020-07-28$191.47$232.27234,000——
2020-07-27$188.84$229.08367,000——
2020-07-24$193.90$235.22299,500——
2020-07-23$195.27$236.88261,800——
2020-07-22$196.32$238.16242,500——
2020-07-21$195.10$236.68341,100——
2020-07-20$193.84$235.15385,800——
2020-07-17$190.64$231.27402,600——
2020-07-16$191.00$231.70407,800——
2020-07-15$189.01$229.29331,400——
2020-07-14$178.44$216.47370,900——
2020-07-13$178.59$216.65224,900——
2020-07-10$182.26$221.10171,400——
2020-07-09$176.93$214.63430,000——
2020-07-08$180.61$219.10237,400——
2020-07-07$178.21$216.19395,400——
2020-07-06$185.81$225.41250,500——
2020-07-02$182.81$221.77342,500——
2020-07-01$183.23$222.28407,400——
2020-06-30$182.15$220.97420,000——
2020-06-29$177.01$214.73324,800——
2020-06-26$176.19$213.741,065,100——
2020-06-25$182.74$221.68437,100——
2020-06-24$180.00$218.36553,500——
2020-06-23$190.19$230.72391,000——
2020-06-22$187.22$227.12370,400——
2020-06-19$182.34$221.20648,800——
2020-06-18$183.65$222.79353,700——
2020-06-17$185.68$225.25364,800——
2020-06-16$187.79$227.81388,500——
2020-06-15$185.33$224.82380,400——
2020-06-12$184.20$223.45558,100——
2020-06-11$178.82$216.93520,600——
2020-06-10$189.07$229.36513,200——
2020-06-09$188.57$228.75603,300——
2020-06-08$194.74$236.24755,900——
2020-06-05$196.75$238.68991,600——
2020-06-04$206.97$251.08491,700——
2020-06-03$201.98$245.02354,800——
2020-06-02$196.58$238.47401,400——
2020-06-01$193.74$235.03606,800——
2020-05-29$198.33$240.59458,700——
2020-05-28$199.53$242.05370,100——
2020-05-27$206.95$251.05470,800——
2020-05-26$197.06$239.05593,900——
2020-05-22$194.94$236.48281,100——
2020-05-21$192.89$234.00342,400——
2020-05-20$189.67$230.09586,200——
2020-05-19$188.54$228.72435,800——
2020-05-18$189.05$229.34626,100——
2020-05-15$168.93$204.93397,500——
2020-05-14$164.57$199.64412,100——
2020-05-13$163.15$197.92685,900——
2020-05-12$166.75$202.28307,900——
2020-05-11$176.14$213.68344,100——
2020-05-08$178.04$215.98321,300——
2020-05-07$171.51$208.06833,200——
2020-05-06$167.10$202.71268,200——
2020-05-05$165.11$200.30342,100——
2020-05-04$169.65$205.80304,800——
2020-05-01$167.91$203.69326,300——
2020-04-30$171.00$207.44476,500——
2020-04-29$170.92$207.34687,000——
2020-04-28$168.28$204.14601,500——
2020-04-27$170.78$207.17621,500——
2020-04-24$153.94$186.75215,600——
2020-04-23$156.33$189.64325,000——
2020-04-22$155.98$189.22292,300——
2020-04-21$150.59$182.68315,700——
2020-04-20$157.93$191.59351,600——
2020-04-17$162.71$197.38500,600——
2020-04-16$150.93$183.09559,100——
2020-04-15$160.22$194.36293,600——
2020-04-14$160.63$194.86526,200——
2020-04-13$154.90$187.91303,000——
2020-04-09$164.69$199.79552,900——
2020-04-08$157.72$191.33459,100——
2020-04-07$150.58$182.67687,200——
2020-04-06$141.03$171.081,029,600——
2020-04-03$131.73$159.80685,300——
2020-04-02$139.36$169.06558,800——
2020-04-01$141.33$171.45719,800——
2020-03-31$147.71$179.19787,000——
2020-03-30$148.96$180.70604,300——
2020-03-27$155.60$188.76617,800——
2020-03-26$150.80$182.94910,000——
2020-03-25$152.16$184.591,345,400——
2020-03-24$142.62$170.88731,800——
2020-03-23$141.79$169.88851,700——
2020-03-20$145.10$173.851,204,400——
2020-03-19$160.26$192.01880,600——
2020-03-18$161.79$193.85993,800——
2020-03-17$161.69$193.73992,200——
2020-03-16$153.72$184.181,110,500——
2020-03-13$169.84$203.49919,000——
2020-03-12$145.24$174.021,691,500——
2020-03-11$155.62$186.451,732,900——
2020-03-10$177.90$213.151,907,500——
2020-03-09$182.00$218.06969,700——
2020-03-06$196.58$235.53850,900——
2020-03-05$195.50$234.23860,300——
2020-03-04$201.40$241.30702,900——
2020-03-03$201.30$241.18690,400——
2020-03-02$209.94$251.54518,100——
2020-02-28$212.61$254.73629,000——
2020-02-27$212.22$254.27436,900——
2020-02-26$220.37$264.03519,100——
2020-02-25$230.74$276.46336,100——
2020-02-24$242.21$290.20347,200——
2020-02-21$251.67$301.53369,800——
2020-02-20$248.54$297.78194,500——
2020-02-19$245.50$294.14307,300——
2020-02-18$248.20$297.38299,900——
2020-02-14$249.41$298.83143,300——
2020-02-13$248.08$297.23145,600——
2020-02-12$245.66$294.33183,500——
2020-02-11$244.84$293.35236,200——
2020-02-10$241.54$289.40267,400——
2020-02-07$235.90$282.64168,100——
2020-02-06$237.99$285.14102,000——
2020-02-05$239.65$287.13225,400——
2020-02-04$238.34$285.56200,000——
2020-02-03$235.31$281.93240,300——
2020-01-31$234.51$280.97221,800——
2020-01-30$237.09$284.07248,500——
2020-01-29$236.75$283.66483,200——
2020-01-28$236.64$283.53331,400——
2020-01-27$238.49$285.74426,300——
2020-01-24$243.88$292.20321,000——
2020-01-23$250.01$299.55254,400——
2020-01-22$249.88$299.39264,200——
2020-01-21$250.01$299.55344,300——
2020-01-17$249.44$298.86521,100——
2020-01-16$249.31$298.71289,600——
2020-01-15$245.33$293.94523,800——
2020-01-14$251.14$300.90285,800——
2020-01-13$254.78$305.26312,300——
2020-01-10$251.40$301.21364,100——
2020-01-09$253.06$303.20684,300——
2020-01-08$248.74$298.02337,600——
2020-01-07$244.52$292.97355,400——
2020-01-06$245.32$293.93248,400——
2020-01-03$243.77$292.07215,200——
2020-01-02$243.48$291.72274,800——