MTN: Vail Resorts Inc.

As of Friday, May 22nd, 2026

$ 127.62

+0.74 +0.58%

Open: 126.53
High: 129.83
Low: 126.48
Volume: 574,209
Previous Close on Thursday, May 21st, 2026

$ 126.88

+0.37 +0.29%

Open: 124.75
High: 128.02
Low: 122.82
Volume: 43,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 126.53 129.83 126.48 127.62 574,209 +0.74 +0.58
2026-05-21 124.75 128.02 122.82 126.88 43,028 +0.37 +0.29
2026-05-20 123.68 126.53 121.67 126.51 525,944 +2.90 +2.35
2026-05-19 124.10 125.23 121.82 123.61 438,518 -0.11 -0.09
2026-05-18 121.84 124.57 121.50 123.72 616,185 +2.16 +1.78
2026-05-15 121.70 122.64 120.05 121.56 563,437 +0.13 +0.11
2026-05-14 121.21 122.87 120.29 121.43 592,886 +1.05 +0.87
2026-05-13 123.27 125.11 119.90 120.38 1,083,737 -3.77 -3.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 129.83
On 2026-05-22		 121.50
On 2026-05-18		 6.06 4.99 124.57
On 2026-05-18		 124.57
On 2026-05-18		 0.00 125.67
10D 129.83
On 2026-05-22		 119.90
On 2026-05-13		 2.20 1.75 126.73
On 2026-05-11		 119.90
On 2026-05-13		 -5.39 123.96
20D 129.83
On 2026-05-22		 118.51
On 2026-04-27		 8.60 7.23 128.37
On 2026-05-01		 119.90
On 2026-05-13		 -6.60 124.26
WTD 129.83
On 2026-05-22		 121.50
On 2026-05-18		 6.06 4.99 124.57
On 2026-05-18		 124.57
On 2026-05-18		 0.00 125.67
MTD 129.83
On 2026-05-22		 119.90
On 2026-05-13		 0.44 0.35 128.37
On 2026-05-01		 119.90
On 2026-05-13		 -6.60 124.29
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BKE

The Buckle Inc.

49.33 +0.31 +0.63 332,788
PPBT

Purple Biotech Ltd

2.88 +0.18 +6.67 47,536
AFL

Aflac Incorporated

117.86 +0.05 +0.04 2,296,174
EVER

EverQuote Inc.

18.88 +0.25 +1.34 424,828
MTN

Vail Resorts Inc.

127.62 +0.74 +0.58 574,209