MTN: Vail Resorts Inc.

As of Wednesday, May 14th, 2025

$ 149.80

+0.46 +0.31%

Open: 149.05
High: 150.29
Low: 148.12
Volume: 409,731
Previous Close on Tuesday, May 13th, 2025

$ 149.34

+0.54 +0.36%

Open: 149.01
High: 151.18
Low: 148.44
Volume: 434,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 149.05 150.29 148.12 149.80 409,731 +0.46 +0.31
2025-05-13 149.01 151.18 148.44 149.34 434,028 +0.54 +0.36
2025-05-12 151.23 152.83 148.43 148.80 537,981 +4.47 +3.10
2025-05-09 143.80 145.44 142.93 144.33 564,460 +0.93 +0.65
2025-05-08 140.93 145.09 140.28 143.40 561,127 +3.96 +2.84
2025-05-07 138.57 140.75 137.59 139.44 416,843 +2.00 +1.46
2025-05-06 138.93 140.17 136.91 137.44 373,021 -2.75 -1.96
2025-05-05 139.89 141.75 139.25 140.19 718,332 -0.33 -0.23
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 152.83
On 2025-05-12		 140.28
On 2025-05-08		 10.36 7.43 152.83
On 2025-05-12		 148.12
On 2025-05-14		 -3.08 147.13
10D 152.83
On 2025-05-12		 136.91
On 2025-05-06		 10.60 7.61 143.02
On 2025-05-02		 136.91
On 2025-05-06		 -4.27 143.31
20D 152.83
On 2025-05-12		 131.52
On 2025-04-21		 9.63 6.87 141.25
On 2025-04-16		 131.52
On 2025-04-21		 -6.89 140.97
WTD 152.83
On 2025-05-12		 148.12
On 2025-05-14		 5.47 3.79 152.83
On 2025-05-12		 148.12
On 2025-05-14		 -3.08 149.31
MTD 152.83
On 2025-05-12		 136.91
On 2025-05-06		 10.60 7.61 143.02
On 2025-05-02		 136.91
On 2025-05-06		 -4.27 143.31
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

149.80 +0.46 +0.31 409,731