Vail Resorts, Inc. ( MTN) - Price History
Monthly price history for MTN (Vail Resorts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $133.88 | $133.88 |
| May 2026 | $133.60 | $133.60 |
| April 2026 | $127.18 | $127.18 |
| March 2026 | $128.32 | $128.32 |
| February 2026 | $133.53 | $135.81 |
| January 2026 | $130.83 | $133.07 |
| December 2025 | $130.57 | $132.80 |
| November 2025 | $135.62 | $140.21 |
| October 2025 | $143.47 | $148.33 |
| September 2025 | $142.60 | $149.57 |
| August 2025 | $156.16 | $163.80 |
| July 2025 | $143.25 | $150.26 |
| June 2025 | $149.80 | $157.13 |
| May 2025 | $150.56 | $160.17 |
| April 2025 | $130.85 | $139.20 |
| March 2025 | $150.42 | $160.02 |
| February 2025 | $147.43 | $158.99 |
| January 2025 | $157.75 | $170.12 |
| December 2024 | $173.82 | $187.45 |
| November 2024 | $164.28 | $179.24 |
| October 2024 | $151.86 | $165.69 |
| September 2024 | $157.70 | $174.29 |
| August 2024 | $164.41 | $181.70 |
| July 2024 | $164.69 | $182.01 |
| June 2024 | $162.99 | $180.13 |
| May 2024 | $168.67 | $188.72 |
| April 2024 | $169.25 | $189.37 |
| March 2024 | $199.16 | $222.83 |
| February 2024 | $203.75 | $230.31 |
| January 2024 | $196.40 | $222 |
| December 2023 | $188.86 | $213.47 |
| November 2023 | $190.48 | $217.31 |
| October 2023 | $186.05 | $212.25 |
| September 2023 | $192.60 | $221.89 |
| August 2023 | $196.44 | $226.32 |
| July 2023 | $204.40 | $235.49 |
| June 2023 | $218.53 | $251.76 |
| May 2023 | $209.31 | $243.20 |
| April 2023 | $207 | $240.52 |
| March 2023 | $201.12 | $233.68 |
| February 2023 | $199.07 | $233.49 |
| January 2023 | $223.66 | $262.34 |
| December 2022 | $203.21 | $238.35 |
| November 2022 | $217.84 | $257.54 |
| October 2022 | $185.35 | $219.13 |
| September 2022 | $180.77 | $215.64 |
| August 2022 | $188.34 | $224.68 |
| July 2022 | $198.78 | $237.13 |
| June 2022 | $182.79 | $218.05 |
| May 2022 | $209.63 | $252.21 |
| April 2022 | $211.25 | $254.16 |
| March 2022 | $216.33 | $260.27 |
| February 2022 | $214.97 | $260.55 |
| January 2022 | $228.62 | $277.10 |
| December 2021 | $270.54 | $327.90 |
| November 2021 | $272.95 | $331.71 |
| October 2021 | $283.65 | $344.71 |
| September 2021 | $274.19 | $334.05 |
| August 2021 | $250.22 | $304.85 |
| July 2021 | $250.51 | $305.20 |
| June 2021 | $259.80 | $316.52 |
| May 2021 | $268.30 | $326.88 |
| April 2021 | $266.89 | $325.16 |
| March 2021 | $239.39 | $291.66 |
| February 2021 | $253.77 | $309.18 |
| January 2021 | $218.30 | $265.96 |
| December 2020 | $228.97 | $278.96 |
| November 2020 | $226.41 | $275.84 |
| October 2020 | $190.46 | $232.04 |
| September 2020 | $175.62 | $213.97 |
| August 2020 | $178.66 | $217.67 |
| July 2020 | $157.62 | $192.03 |
| June 2020 | $149.51 | $182.15 |
| May 2020 | $162.79 | $198.33 |
| April 2020 | $140.36 | $171 |
| March 2020 | $121.24 | $147.71 |
| February 2020 | $172.36 | $212.61 |
| January 2020 | $190.11 | $234.51 |
| December 2019 | $194.42 | $239.83 |
| November 2019 | $195.31 | $242.67 |
| October 2019 | $187.02 | $232.37 |
| September 2019 | $181.76 | $227.56 |
| August 2019 | $188.72 | $236.28 |
| July 2019 | $196.90 | $246.52 |
| June 2019 | $178.26 | $223.18 |
| May 2019 | $170.49 | $215.11 |
| April 2019 | $181.38 | $228.85 |
| March 2019 | $172.22 | $217.30 |
| February 2019 | $163.78 | $208.39 |
| January 2019 | $147.96 | $188.26 |
| December 2018 | $165.69 | $210.82 |
| November 2018 | $217.82 | $279.18 |
| October 2018 | $196.08 | $251.32 |
| September 2018 | $212.86 | $274.42 |
| August 2018 | $231.20 | $298.05 |
| July 2018 | $214.77 | $276.87 |
| June 2018 | $212.69 | $274.19 |
| May 2018 | $185.78 | $240.79 |
| April 2018 | $176.93 | $229.31 |
| March 2018 | $171.06 | $221.70 |
| February 2018 | $157.80 | $205.87 |
| January 2018 | $167.52 | $218.56 |
| December 2017 | $162.86 | $212.47 |
| November 2017 | $171.74 | $225.16 |
| October 2017 | $174.68 | $229.02 |
| September 2017 | $173.15 | $228.12 |
| August 2017 | $173.02 | $227.95 |
| July 2017 | $159.97 | $210.76 |
| June 2017 | $153.95 | $202.83 |
| May 2017 | $161.55 | $213.90 |
| April 2017 | $149.28 | $197.66 |
| March 2017 | $144.93 | $191.90 |
| February 2017 | $136.07 | $181.18 |
| January 2017 | $128.83 | $171.54 |
| December 2016 | $121.14 | $161.31 |
| November 2016 | $118.37 | $158.40 |
| October 2016 | $119.15 | $159.44 |
| September 2016 | $116.63 | $156.88 |
| August 2016 | $117.78 | $158.43 |
| July 2016 | $106.36 | $143.07 |
| June 2016 | $102.76 | $138.23 |
| May 2016 | $97.01 | $131.25 |
| April 2016 | $95.82 | $129.64 |
| March 2016 | $98.82 | $133.70 |
| February 2016 | $93.57 | $127.41 |
| January 2016 | $91.80 | $125 |
| December 2015 | $94 | $127.99 |
| November 2015 | $88.13 | $120.60 |
| October 2015 | $83.43 | $114.17 |
| September 2015 | $76.04 | $104.68 |
| August 2015 | $78.38 | $107.91 |
| July 2015 | $79.68 | $109.69 |
| June 2015 | $79.32 | $109.20 |
| May 2015 | $74.93 | $103.74 |
| April 2015 | $71.66 | $99.21 |
| March 2015 | $74.70 | $103.42 |
| February 2015 | $63.02 | $87.81 |
| January 2015 | $62.99 | $87.76 |
| December 2014 | $65.41 | $91.13 |
| November 2014 | $62.61 | $87.64 |
| October 2014 | $61.70 | $86.36 |
| September 2014 | $61.68 | $86.76 |
| August 2014 | $56.51 | $79.49 |
| July 2014 | $53.67 | $75.50 |
| June 2014 | $54.87 | $77.18 |
| May 2014 | $49.27 | $69.69 |
| April 2014 | $48.95 | $69.23 |
| March 2014 | $49.28 | $69.70 |
| February 2014 | $49.42 | $70.32 |
| January 2014 | $47.90 | $68.15 |
| December 2013 | $52.87 | $75.23 |
| November 2013 | $53.12 | $75.79 |
| October 2013 | $49.38 | $70.45 |
| September 2013 | $48.48 | $69.38 |
| August 2013 | $47.51 | $68 |
| July 2013 | $46.80 | $66.98 |
| June 2013 | $42.99 | $61.52 |
| May 2013 | $44.61 | $64.05 |
| April 2013 | $42 | $60.30 |
| March 2013 | $43.40 | $62.32 |
| February 2013 | $38.34 | $55.24 |
| January 2013 | $36.68 | $52.85 |
| December 2012 | $37.55 | $54.09 |
| November 2012 | $38.96 | $56.32 |
| October 2012 | $39.27 | $56.78 |
| September 2012 | $39.74 | $57.65 |
| August 2012 | $35.54 | $51.55 |
| July 2012 | $34.22 | $49.64 |
| June 2012 | $34.53 | $50.08 |
| May 2012 | $29.85 | $43.47 |
| April 2012 | $28 | $40.78 |
| March 2012 | $29.70 | $43.25 |
| February 2012 | $28.79 | $42.10 |
| January 2012 | $29.82 | $43.61 |
| December 2011 | $28.97 | $42.36 |
| November 2011 | $30.32 | $44.50 |
| October 2011 | $30.36 | $44.56 |
| September 2011 | $25.65 | $37.79 |
| August 2011 | $27.45 | $40.43 |
| July 2011 | $31.06 | $45.75 |
| June 2011 | $31.38 | $46.22 |
| May 2011 | $32.92 | $48.65 |
| April 2011 | $33.15 | $48.99 |
| March 2011 | $32.99 | $48.76 |
| February 2011 | $33.02 | $48.80 |
| January 2011 | $32.51 | $48.05 |
| December 2010 | $35.21 | $52.04 |
| November 2010 | $30.64 | $45.28 |
| October 2010 | $27.44 | $40.56 |
| September 2010 | $25.39 | $37.52 |
| August 2010 | $22.35 | $33.03 |
| July 2010 | $25.63 | $37.88 |
| June 2010 | $23.62 | $34.91 |
| May 2010 | $28.15 | $41.61 |
| April 2010 | $30.88 | $45.64 |
| March 2010 | $27.12 | $40.09 |
| February 2010 | $24.36 | $36.01 |
| January 2010 | $22.80 | $33.70 |
| December 2009 | $25.58 | $37.80 |
| November 2009 | $26.25 | $38.79 |
| October 2009 | $23.30 | $34.44 |
| September 2009 | $22.69 | $33.54 |
| August 2009 | $22.41 | $33.12 |
| July 2009 | $19.36 | $28.61 |
| June 2009 | $18.15 | $26.82 |
| May 2009 | $18.60 | $27.49 |
| April 2009 | $19.76 | $29.20 |
| March 2009 | $13.82 | $20.43 |
| February 2009 | $12.77 | $18.88 |
| January 2009 | $15.78 | $23.32 |
| December 2008 | $18 | $26.60 |
| November 2008 | $14.72 | $21.75 |
| October 2008 | $22.50 | $33.26 |
| September 2008 | $23.65 | $34.95 |
| August 2008 | $29.76 | $43.99 |
| July 2008 | $27.32 | $40.38 |
| June 2008 | $28.98 | $42.83 |
| May 2008 | $33.69 | $49.79 |
| April 2008 | $33.04 | $48.83 |
| March 2008 | $32.67 | $48.29 |
| February 2008 | $30.62 | $45.25 |
| January 2008 | $31.88 | $47.12 |
| December 2007 | $36.41 | $53.81 |
| November 2007 | $37.56 | $55.51 |
| October 2007 | $41.06 | $60.69 |
| September 2007 | $42.15 | $62.29 |
| August 2007 | $38.69 | $57.18 |
| July 2007 | $36.23 | $53.55 |
| June 2007 | $41.18 | $60.87 |
| May 2007 | $40.56 | $59.95 |
| April 2007 | $38.58 | $57.02 |
| March 2007 | $36.76 | $54.33 |
| February 2007 | $35.16 | $51.96 |
| January 2007 | $31.29 | $46.25 |
| December 2006 | $30.33 | $44.82 |
| November 2006 | $29.78 | $44.02 |
| October 2006 | $26.15 | $38.65 |
| September 2006 | $27.08 | $40.02 |
| August 2006 | $25.45 | $37.62 |
| July 2006 | $23.39 | $34.57 |
| June 2006 | $25.10 | $37.10 |
| May 2006 | $24.32 | $35.95 |
| April 2006 | $25.44 | $37.60 |
| March 2006 | $25.86 | $38.22 |
| February 2006 | $22.36 | $33.04 |
| January 2006 | $20.56 | $30.39 |
| December 2005 | $22.35 | $33.03 |
| November 2005 | $25.21 | $37.26 |
| October 2005 | $22.67 | $33.50 |
| September 2005 | $19.45 | $28.75 |
| August 2005 | $19.42 | $28.70 |
| July 2005 | $19.22 | $28.41 |
| June 2005 | $19.01 | $28.10 |
| May 2005 | $18.61 | $27.50 |
| April 2005 | $17.50 | $25.87 |
| March 2005 | $17.08 | $25.25 |
| February 2005 | $16.47 | $24.34 |
| January 2005 | $16.22 | $23.97 |
| December 2004 | $15.17 | $22.42 |
| November 2004 | $15.39 | $22.75 |
| October 2004 | $13.57 | $20.06 |
| September 2004 | $12.23 | $18.07 |
| August 2004 | $12.29 | $18.16 |
| July 2004 | $13.20 | $19.51 |
| June 2004 | $12.96 | $19.16 |
| May 2004 | $10.12 | $14.95 |
| April 2004 | $10.52 | $15.55 |
| March 2004 | $10.66 | $15.76 |
| February 2004 | $11.50 | $17 |
| January 2004 | $11.96 | $17.67 |
| December 2003 | $11.50 | $17 |
| November 2003 | $10.30 | $15.23 |
| October 2003 | $9.07 | $13.40 |
| September 2003 | $9.68 | $14.30 |
| August 2003 | $10.06 | $14.87 |
| July 2003 | $9.15 | $13.52 |
| June 2003 | $9.11 | $13.47 |
| May 2003 | $7.98 | $11.80 |
| April 2003 | $8.12 | $12 |
| March 2003 | $7.54 | $11.15 |
| February 2003 | $8.96 | $13.25 |
| January 2003 | $9.45 | $13.97 |
| December 2002 | $10.26 | $15.17 |
| November 2002 | $12.31 | $18.20 |
| October 2002 | $9.74 | $14.40 |
| September 2002 | $9.58 | $14.16 |
| August 2002 | $10.35 | $15.30 |
| July 2002 | $11.60 | $17.15 |
| June 2002 | $11.57 | $17.10 |
| May 2002 | $12.44 | $18.38 |
| April 2002 | $12.89 | $19.05 |
| March 2002 | $14.36 | $21.23 |
| February 2002 | $12.39 | $18.31 |
| January 2002 | $11.23 | $16.60 |
| December 2001 | $12 | $17.73 |
| November 2001 | $12.02 | $17.77 |
| October 2001 | $11.35 | $16.77 |
| September 2001 | $9.40 | $13.90 |
| August 2001 | $13.53 | $20 |
| July 2001 | $13.50 | $19.95 |
| June 2001 | $12.65 | $18.70 |
| May 2001 | $13.97 | $20.65 |
| April 2001 | $13.87 | $20.50 |
| March 2001 | $13.53 | $20 |
| February 2001 | $14.62 | $21.60 |
| January 2001 | $15.10 | $22.31 |
| December 2000 | $15.86 | $23.44 |
| November 2000 | $15.39 | $22.75 |
| October 2000 | $14.34 | $21.19 |
| September 2000 | $13.70 | $20.25 |
| August 2000 | $12.43 | $18.38 |
| July 2000 | $12.01 | $17.75 |
| June 2000 | $11.04 | $16.31 |
| May 2000 | $10.83 | $16 |
| April 2000 | $10.91 | $16.12 |
| March 2000 | $11.16 | $16.50 |
| February 2000 | $10.83 | $16 |
| January 2000 | $11.04 | $16.31 |
| December 1999 | $12.14 | $17.94 |
| November 1999 | $11.63 | $17.19 |
| October 1999 | $15.06 | $22.25 |
| September 1999 | $15.69 | $23.19 |
| August 1999 | $11.97 | $17.69 |
| July 1999 | $12.39 | $18.31 |
| June 1999 | $12.18 | $18 |
| May 1999 | $13.96 | $20.62 |
| April 1999 | $13.11 | $19.38 |
| March 1999 | $10.74 | $15.88 |
| February 1999 | $11.67 | $17.25 |
| January 1999 | $14.38 | $21.25 |
| December 1998 | $14.88 | $22 |
| November 1998 | $17.08 | $25.25 |
| October 1998 | $18.10 | $26.75 |
| September 1998 | $13.49 | $19.94 |
| August 1998 | $15.56 | $23 |
| July 1998 | $18.14 | $26.81 |
| June 1998 | $18.02 | $26.62 |
| May 1998 | $19.62 | $29 |
| April 1998 | $19.79 | $29.25 |
| March 1998 | $19.79 | $29.25 |
| February 1998 | $18.27 | $27 |
| January 1998 | $17.85 | $26.38 |
| December 1997 | $17.55 | $25.94 |
| November 1997 | $17.89 | $26.44 |
| October 1997 | $18.82 | $27.81 |
| September 1997 | $18.10 | $26.75 |
| August 1997 | $16.92 | $25 |
| July 1997 | $16.36 | $24.19 |
| June 1997 | $17.08 | $25.25 |
| May 1997 | $16.15 | $23.88 |
| April 1997 | $13.79 | $20.38 |
| March 1997 | $13.19 | $19.50 |
| February 1997 | $14.80 | $21.88 |
MTN
Price: $133.88
52 week price:
Dividend Yield: 7.06%
5-year range yield:
Forward Dividend Yield: 6.55%
Payout Ratio: 146.29%
Payout Ratio Range:
Dividend Per Share: 8.88 USD
Earnings Per Share: 6.96 USD
P/E Ratio: 18.93
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 215200
Ebitda: -61.5 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%