Vail Resorts, Inc. ( MTN) - Price History
Monthly price history for MTN (Vail Resorts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $144.93 | $144.93 |
| June 2026 | $136.15 | $136.15 |
| May 2026 | $131.54 | $133.60 |
| April 2026 | $125.22 | $127.18 |
| March 2026 | $126.34 | $128.32 |
| February 2026 | $131.47 | $135.81 |
| January 2026 | $128.82 | $133.07 |
| December 2025 | $128.56 | $132.80 |
| November 2025 | $133.53 | $140.21 |
| October 2025 | $141.27 | $148.33 |
| September 2025 | $140.40 | $149.57 |
| August 2025 | $153.76 | $163.80 |
| July 2025 | $141.05 | $150.26 |
| June 2025 | $147.50 | $157.13 |
| May 2025 | $148.24 | $160.17 |
| April 2025 | $128.84 | $139.20 |
| March 2025 | $148.11 | $160.02 |
| February 2025 | $145.16 | $158.99 |
| January 2025 | $155.32 | $170.12 |
| December 2024 | $171.15 | $187.45 |
| November 2024 | $161.76 | $179.24 |
| October 2024 | $149.53 | $165.69 |
| September 2024 | $155.28 | $174.29 |
| August 2024 | $161.88 | $181.70 |
| July 2024 | $162.15 | $182.01 |
| June 2024 | $160.48 | $180.13 |
| May 2024 | $166.08 | $188.72 |
| April 2024 | $166.65 | $189.37 |
| March 2024 | $196.09 | $222.83 |
| February 2024 | $200.62 | $230.31 |
| January 2024 | $193.38 | $222 |
| December 2023 | $185.95 | $213.47 |
| November 2023 | $187.55 | $217.31 |
| October 2023 | $183.18 | $212.25 |
| September 2023 | $189.64 | $221.89 |
| August 2023 | $193.42 | $226.32 |
| July 2023 | $201.26 | $235.49 |
| June 2023 | $215.16 | $251.76 |
| May 2023 | $206.09 | $243.20 |
| April 2023 | $203.82 | $240.52 |
| March 2023 | $198.02 | $233.68 |
| February 2023 | $196 | $233.49 |
| January 2023 | $220.22 | $262.34 |
| December 2022 | $200.08 | $238.35 |
| November 2022 | $214.48 | $257.54 |
| October 2022 | $182.50 | $219.13 |
| September 2022 | $177.98 | $215.64 |
| August 2022 | $185.45 | $224.68 |
| July 2022 | $195.72 | $237.13 |
| June 2022 | $179.97 | $218.05 |
| May 2022 | $206.40 | $252.21 |
| April 2022 | $208 | $254.16 |
| March 2022 | $213 | $260.27 |
| February 2022 | $211.66 | $260.55 |
| January 2022 | $225.10 | $277.10 |
| December 2021 | $266.37 | $327.90 |
| November 2021 | $268.75 | $331.71 |
| October 2021 | $279.28 | $344.71 |
| September 2021 | $269.97 | $334.05 |
| August 2021 | $246.37 | $304.85 |
| July 2021 | $246.65 | $305.20 |
| June 2021 | $255.80 | $316.52 |
| May 2021 | $264.17 | $326.88 |
| April 2021 | $262.78 | $325.16 |
| March 2021 | $235.71 | $291.66 |
| February 2021 | $249.87 | $309.18 |
| January 2021 | $214.94 | $265.96 |
| December 2020 | $225.44 | $278.96 |
| November 2020 | $222.92 | $275.84 |
| October 2020 | $187.52 | $232.04 |
| September 2020 | $172.92 | $213.97 |
| August 2020 | $175.91 | $217.67 |
| July 2020 | $155.19 | $192.03 |
| June 2020 | $147.21 | $182.15 |
| May 2020 | $160.28 | $198.33 |
| April 2020 | $138.20 | $171 |
| March 2020 | $119.37 | $147.71 |
| February 2020 | $169.70 | $212.61 |
| January 2020 | $187.18 | $234.51 |
| December 2019 | $191.43 | $239.83 |
| November 2019 | $192.31 | $242.67 |
| October 2019 | $184.15 | $232.37 |
| September 2019 | $178.96 | $227.56 |
| August 2019 | $185.82 | $236.28 |
| July 2019 | $193.87 | $246.52 |
| June 2019 | $175.52 | $223.18 |
| May 2019 | $167.86 | $215.11 |
| April 2019 | $178.58 | $228.85 |
| March 2019 | $169.57 | $217.30 |
| February 2019 | $161.26 | $208.39 |
| January 2019 | $145.69 | $188.26 |
| December 2018 | $163.14 | $210.82 |
| November 2018 | $214.47 | $279.18 |
| October 2018 | $193.06 | $251.32 |
| September 2018 | $209.59 | $274.42 |
| August 2018 | $227.64 | $298.05 |
| July 2018 | $211.46 | $276.87 |
| June 2018 | $209.41 | $274.19 |
| May 2018 | $182.92 | $240.79 |
| April 2018 | $174.20 | $229.31 |
| March 2018 | $168.42 | $221.70 |
| February 2018 | $155.37 | $205.87 |
| January 2018 | $164.95 | $218.56 |
| December 2017 | $160.35 | $212.47 |
| November 2017 | $169.10 | $225.16 |
| October 2017 | $171.99 | $229.02 |
| September 2017 | $170.48 | $228.12 |
| August 2017 | $170.36 | $227.95 |
| July 2017 | $157.51 | $210.76 |
| June 2017 | $151.58 | $202.83 |
| May 2017 | $159.06 | $213.90 |
| April 2017 | $146.98 | $197.66 |
| March 2017 | $142.70 | $191.90 |
| February 2017 | $133.97 | $181.18 |
| January 2017 | $126.84 | $171.54 |
| December 2016 | $119.28 | $161.31 |
| November 2016 | $116.55 | $158.40 |
| October 2016 | $117.31 | $159.44 |
| September 2016 | $114.83 | $156.88 |
| August 2016 | $115.97 | $158.43 |
| July 2016 | $104.72 | $143.07 |
| June 2016 | $101.18 | $138.23 |
| May 2016 | $95.52 | $131.25 |
| April 2016 | $94.35 | $129.64 |
| March 2016 | $97.30 | $133.70 |
| February 2016 | $92.13 | $127.41 |
| January 2016 | $90.39 | $125 |
| December 2015 | $92.55 | $127.99 |
| November 2015 | $86.77 | $120.60 |
| October 2015 | $82.15 | $114.17 |
| September 2015 | $74.87 | $104.68 |
| August 2015 | $77.18 | $107.91 |
| July 2015 | $78.45 | $109.69 |
| June 2015 | $78.10 | $109.20 |
| May 2015 | $73.77 | $103.74 |
| April 2015 | $70.55 | $99.21 |
| March 2015 | $73.55 | $103.42 |
| February 2015 | $62.05 | $87.81 |
| January 2015 | $62.02 | $87.76 |
| December 2014 | $64.40 | $91.13 |
| November 2014 | $61.65 | $87.64 |
| October 2014 | $60.75 | $86.36 |
| September 2014 | $60.73 | $86.76 |
| August 2014 | $55.64 | $79.49 |
| July 2014 | $52.85 | $75.50 |
| June 2014 | $54.02 | $77.18 |
| May 2014 | $48.51 | $69.69 |
| April 2014 | $48.19 | $69.23 |
| March 2014 | $48.52 | $69.70 |
| February 2014 | $48.66 | $70.32 |
| January 2014 | $47.16 | $68.15 |
| December 2013 | $52.06 | $75.23 |
| November 2013 | $52.30 | $75.79 |
| October 2013 | $48.62 | $70.45 |
| September 2013 | $47.73 | $69.38 |
| August 2013 | $46.78 | $68 |
| July 2013 | $46.08 | $66.98 |
| June 2013 | $42.32 | $61.52 |
| May 2013 | $43.92 | $64.05 |
| April 2013 | $41.35 | $60.30 |
| March 2013 | $42.74 | $62.32 |
| February 2013 | $37.75 | $55.24 |
| January 2013 | $36.12 | $52.85 |
| December 2012 | $36.97 | $54.09 |
| November 2012 | $38.36 | $56.32 |
| October 2012 | $38.67 | $56.78 |
| September 2012 | $39.13 | $57.65 |
| August 2012 | $34.99 | $51.55 |
| July 2012 | $33.70 | $49.64 |
| June 2012 | $33.99 | $50.08 |
| May 2012 | $29.39 | $43.47 |
| April 2012 | $27.57 | $40.78 |
| March 2012 | $29.24 | $43.25 |
| February 2012 | $28.35 | $42.10 |
| January 2012 | $29.36 | $43.61 |
| December 2011 | $28.52 | $42.36 |
| November 2011 | $29.86 | $44.50 |
| October 2011 | $29.90 | $44.56 |
| September 2011 | $25.26 | $37.79 |
| August 2011 | $27.02 | $40.43 |
| July 2011 | $30.58 | $45.75 |
| June 2011 | $30.89 | $46.22 |
| May 2011 | $32.41 | $48.65 |
| April 2011 | $32.64 | $48.99 |
| March 2011 | $32.48 | $48.76 |
| February 2011 | $32.51 | $48.80 |
| January 2011 | $32.01 | $48.05 |
| December 2010 | $34.67 | $52.04 |
| November 2010 | $30.16 | $45.28 |
| October 2010 | $27.02 | $40.56 |
| September 2010 | $25 | $37.52 |
| August 2010 | $22 | $33.03 |
| July 2010 | $25.24 | $37.88 |
| June 2010 | $23.26 | $34.91 |
| May 2010 | $27.72 | $41.61 |
| April 2010 | $30.40 | $45.64 |
| March 2010 | $26.71 | $40.09 |
| February 2010 | $23.99 | $36.01 |
| January 2010 | $22.45 | $33.70 |
| December 2009 | $25.18 | $37.80 |
| November 2009 | $25.84 | $38.79 |
| October 2009 | $22.94 | $34.44 |
| September 2009 | $22.34 | $33.54 |
| August 2009 | $22.06 | $33.12 |
| July 2009 | $19.06 | $28.61 |
| June 2009 | $17.87 | $26.82 |
| May 2009 | $18.31 | $27.49 |
| April 2009 | $19.45 | $29.20 |
| March 2009 | $13.61 | $20.43 |
| February 2009 | $12.58 | $18.88 |
| January 2009 | $15.54 | $23.32 |
| December 2008 | $17.72 | $26.60 |
| November 2008 | $14.49 | $21.75 |
| October 2008 | $22.16 | $33.26 |
| September 2008 | $23.28 | $34.95 |
| August 2008 | $29.31 | $43.99 |
| July 2008 | $26.90 | $40.38 |
| June 2008 | $28.53 | $42.83 |
| May 2008 | $33.17 | $49.79 |
| April 2008 | $32.53 | $48.83 |
| March 2008 | $32.17 | $48.29 |
| February 2008 | $30.14 | $45.25 |
| January 2008 | $31.39 | $47.12 |
| December 2007 | $35.85 | $53.81 |
| November 2007 | $36.98 | $55.51 |
| October 2007 | $40.43 | $60.69 |
| September 2007 | $41.50 | $62.29 |
| August 2007 | $38.09 | $57.18 |
| July 2007 | $35.68 | $53.55 |
| June 2007 | $40.55 | $60.87 |
| May 2007 | $39.94 | $59.95 |
| April 2007 | $37.99 | $57.02 |
| March 2007 | $36.19 | $54.33 |
| February 2007 | $34.62 | $51.96 |
| January 2007 | $30.81 | $46.25 |
| December 2006 | $29.86 | $44.82 |
| November 2006 | $29.33 | $44.02 |
| October 2006 | $25.75 | $38.65 |
| September 2006 | $26.66 | $40.02 |
| August 2006 | $25.06 | $37.62 |
| July 2006 | $23.03 | $34.57 |
| June 2006 | $24.72 | $37.10 |
| May 2006 | $23.95 | $35.95 |
| April 2006 | $25.05 | $37.60 |
| March 2006 | $25.46 | $38.22 |
| February 2006 | $22.01 | $33.04 |
| January 2006 | $20.25 | $30.39 |
| December 2005 | $22 | $33.03 |
| November 2005 | $24.82 | $37.26 |
| October 2005 | $22.32 | $33.50 |
| September 2005 | $19.15 | $28.75 |
| August 2005 | $19.12 | $28.70 |
| July 2005 | $18.93 | $28.41 |
| June 2005 | $18.72 | $28.10 |
| May 2005 | $18.32 | $27.50 |
| April 2005 | $17.23 | $25.87 |
| March 2005 | $16.82 | $25.25 |
| February 2005 | $16.22 | $24.34 |
| January 2005 | $15.97 | $23.97 |
| December 2004 | $14.94 | $22.42 |
| November 2004 | $15.16 | $22.75 |
| October 2004 | $13.36 | $20.06 |
| September 2004 | $12.04 | $18.07 |
| August 2004 | $12.10 | $18.16 |
| July 2004 | $13 | $19.51 |
| June 2004 | $12.76 | $19.16 |
| May 2004 | $9.96 | $14.95 |
| April 2004 | $10.36 | $15.55 |
| March 2004 | $10.50 | $15.76 |
| February 2004 | $11.32 | $17 |
| January 2004 | $11.77 | $17.67 |
| December 2003 | $11.32 | $17 |
| November 2003 | $10.15 | $15.23 |
| October 2003 | $8.93 | $13.40 |
| September 2003 | $9.53 | $14.30 |
| August 2003 | $9.91 | $14.87 |
| July 2003 | $9.01 | $13.52 |
| June 2003 | $8.97 | $13.47 |
| May 2003 | $7.86 | $11.80 |
| April 2003 | $7.99 | $12 |
| March 2003 | $7.43 | $11.15 |
| February 2003 | $8.83 | $13.25 |
| January 2003 | $9.31 | $13.97 |
| December 2002 | $10.11 | $15.17 |
| November 2002 | $12.12 | $18.20 |
| October 2002 | $9.59 | $14.40 |
| September 2002 | $9.43 | $14.16 |
| August 2002 | $10.19 | $15.30 |
| July 2002 | $11.42 | $17.15 |
| June 2002 | $11.39 | $17.10 |
| May 2002 | $12.24 | $18.38 |
| April 2002 | $12.69 | $19.05 |
| March 2002 | $14.14 | $21.23 |
| February 2002 | $12.20 | $18.31 |
| January 2002 | $11.06 | $16.60 |
| December 2001 | $11.81 | $17.73 |
| November 2001 | $11.84 | $17.77 |
| October 2001 | $11.17 | $16.77 |
| September 2001 | $9.26 | $13.90 |
| August 2001 | $13.32 | $20 |
| July 2001 | $13.29 | $19.95 |
| June 2001 | $12.46 | $18.70 |
| May 2001 | $13.76 | $20.65 |
| April 2001 | $13.66 | $20.50 |
| March 2001 | $13.32 | $20 |
| February 2001 | $14.39 | $21.60 |
| January 2001 | $14.86 | $22.31 |
| December 2000 | $15.61 | $23.44 |
| November 2000 | $15.16 | $22.75 |
| October 2000 | $14.12 | $21.19 |
| September 2000 | $13.16 | $19.75 |
| August 2000 | $12.24 | $18.38 |
| July 2000 | $11.82 | $17.75 |
| June 2000 | $10.87 | $16.31 |
| May 2000 | $10.66 | $16 |
| April 2000 | $10.74 | $16.12 |
| March 2000 | $10.99 | $16.50 |
| February 2000 | $10.66 | $16 |
| January 2000 | $10.87 | $16.31 |
| December 1999 | $11.95 | $17.94 |
| November 1999 | $11.45 | $17.19 |
| October 1999 | $14.82 | $22.25 |
| September 1999 | $15.45 | $23.19 |
| August 1999 | $11.78 | $17.69 |
| July 1999 | $12.20 | $18.31 |
| June 1999 | $11.99 | $18 |
| May 1999 | $13.74 | $20.62 |
| April 1999 | $12.91 | $19.38 |
| March 1999 | $10.58 | $15.88 |
| February 1999 | $11.49 | $17.25 |
| January 1999 | $14.16 | $21.25 |
| December 1998 | $14.66 | $22 |
| November 1998 | $16.82 | $25.25 |
| October 1998 | $17.82 | $26.75 |
| September 1998 | $13.28 | $19.94 |
| August 1998 | $15.32 | $23 |
| July 1998 | $17.86 | $26.81 |
| June 1998 | $17.74 | $26.62 |
| May 1998 | $19.32 | $29 |
| April 1998 | $19.49 | $29.25 |
| March 1998 | $19.49 | $29.25 |
| February 1998 | $17.99 | $27 |
| January 1998 | $17.57 | $26.38 |
| December 1997 | $17.28 | $25.94 |
| November 1997 | $17.61 | $26.44 |
| October 1997 | $18.53 | $27.81 |
| September 1997 | $17.82 | $26.75 |
| August 1997 | $16.66 | $25 |
| July 1997 | $16.11 | $24.19 |
| June 1997 | $16.82 | $25.25 |
| May 1997 | $15.90 | $23.88 |
| April 1997 | $13.57 | $20.38 |
| March 1997 | $12.99 | $19.50 |
| February 1997 | $14.57 | $21.88 |
MTN
Price: $144.93
52 week price:
Dividend Yield: 6.20%
5-year range yield:
Forward Dividend Yield: 6.13%
Payout Ratio: 146.29%
Payout Ratio Range:
Dividend Per Share: 8.88 USD
Earnings Per Share: 4.64 USD
P/E Ratio: 28.73
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 215200
Ebitda: -61.5 millionMarket Capitalization: 5.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 17.95%