Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MNTK Historical Prices

Montauk Renewables, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
3.28
Period low
1.07
Period change
+36.41%
DateOpenHighLowCloseChangeVolume
Nov 4, 20262.542.672.532.66+7.26%484,995
Nov 3, 20262.412.542.312.48+2.90%671,013
Nov 2, 20262.232.422.222.41+9.05%369,839
Oct 30, 20262.362.402.152.21-6.75%512,298
Oct 29, 20262.252.382.232.37+5.33%590,205
Oct 28, 20262.252.272.132.25+0.45%388,381
Oct 27, 20262.192.272.162.24+3.70%464,853
Oct 26, 20262.142.212.072.16+1.41%375,358
Oct 23, 20262.062.152.052.13+3.40%392,157
Oct 22, 20262.122.132.022.06-2.83%425,077
Oct 21, 20262.042.152.022.12+3.92%654,462
Oct 20, 20262.082.162.022.04-1.92%389,754
Oct 19, 20262.142.152.032.08-2.80%426,473
Oct 16, 20262.152.252.102.14+0.94%467,165
Oct 15, 20262.182.182.072.12-2.30%524,299
Oct 14, 20262.312.332.142.17-7.66%696,334
Oct 13, 20262.412.442.332.35-2.08%536,126
Oct 12, 20262.532.542.352.40-5.14%708,903
Oct 9, 20262.712.762.522.53-7.66%686,774
Oct 8, 20262.652.772.632.74+3.01%707,633
Oct 7, 20262.642.682.602.66+0.00%391,852
Oct 6, 20262.942.982.612.66-8.59%1,411,855
Oct 5, 20262.883.282.862.91+1.39%1,811,718
Oct 2, 20262.812.912.792.87+2.87%515,914
Oct 1, 20262.752.832.672.79+2.20%524,195
Sep 30, 20262.942.952.692.73-7.14%926,156
Sep 29, 20262.843.052.802.94+5.00%776,109
Sep 28, 20262.922.922.722.80-4.44%1,154,178
Sep 25, 20262.883.042.642.93+1.74%1,945,724
Sep 24, 20262.292.972.262.88+26.59%3,467,478
Sep 23, 20262.602.602.272.27-12.50%531,278
Sep 22, 20262.352.622.302.60+11.59%583,864
Sep 21, 20262.222.382.222.33+3.56%270,461
Sep 18, 20262.202.292.162.25+2.27%801,695
Sep 17, 20262.252.282.182.20-2.22%237,315
Sep 16, 20262.232.392.232.25-1.75%256,053
Sep 15, 20262.222.442.182.29+3.39%540,800
Sep 14, 20262.652.652.212.21-16.10%752,134
Sep 11, 20262.602.732.502.64+3.53%461,425
Sep 10, 20262.462.562.432.55+3.66%299,046
Sep 9, 20262.502.602.422.46-1.60%441,193
Sep 8, 20262.212.502.172.50+12.11%705,293
Sep 4, 20262.252.302.212.23-0.89%305,928
Sep 3, 20262.132.252.082.25+5.63%446,342
Sep 2, 20261.842.161.792.13+23.84%1,372,439
Aug 31, 20261.761.761.721.72-2.82%132,582
Aug 28, 20261.811.861.751.77-1.67%61,772
Aug 27, 20261.771.831.771.80+1.12%96,094
Aug 26, 20261.821.821.771.78-2.20%71,774
Aug 25, 20261.831.861.741.82-2.15%76,395
Aug 24, 20261.881.881.841.86-1.06%38,915
Aug 21, 20261.901.941.861.88-0.53%77,869
Aug 20, 20261.931.931.841.89-2.07%111,693
Aug 19, 20261.881.981.871.93+4.89%239,315
Aug 18, 20261.871.871.801.84-1.60%98,758
Aug 17, 20261.861.881.801.87-0.53%203,494
Aug 14, 20261.851.891.841.88+0.00%75,507
Aug 13, 20261.821.911.821.88+1.08%123,284
Aug 12, 20261.831.861.781.86+2.76%122,949
Aug 11, 20261.761.841.701.81+5.85%149,060
Aug 10, 20261.791.791.711.71-4.47%141,483
Aug 7, 20261.701.811.691.79+5.29%147,410
Aug 6, 20261.691.741.641.70-0.58%184,350
Aug 5, 20261.691.721.671.71+0.59%184,166
Aug 4, 20261.691.751.691.70+0.00%112,792
Aug 3, 20261.711.741.661.70-0.58%137,077
Jul 31, 20261.821.851.701.71-6.56%151,807
Jul 30, 20261.821.851.781.83+2.52%158,364
Jul 29, 20261.801.851.671.78-1.92%209,687
Jul 28, 20261.881.931.641.82-4.21%283,588
Jul 27, 20261.901.951.831.90+1.60%386,823
Jul 24, 20261.731.911.731.87+3.89%354,785
Jul 23, 20261.701.841.691.80+2.86%312,460
Jul 22, 20261.661.751.641.75+4.17%217,866
Jul 21, 20261.581.691.561.68+5.66%244,137
Jul 20, 20261.591.671.581.59+1.27%123,419
Jul 17, 20261.651.701.571.57-7.10%102,831
Jul 16, 20261.711.731.601.69-0.59%304,754
Jul 15, 20261.691.711.651.70+3.03%78,401
Jul 14, 20261.681.731.651.65+0.00%88,405
Jul 13, 20261.611.691.611.65+2.48%75,407
Jul 10, 20261.551.631.531.61+3.21%90,295
Jul 9, 20261.561.581.521.56-0.64%188,045
Jul 8, 20261.631.671.571.57-4.27%134,588
Jul 7, 20261.681.691.611.64-1.20%93,771
Jul 6, 20261.701.711.621.66-1.78%130,616
Jul 2, 20261.631.701.631.69+3.68%111,418
Jul 1, 20261.541.651.541.63+4.49%128,439
Jun 30, 20261.581.591.531.56+0.00%123,750
Jun 29, 20261.561.611.491.56+3.31%184,866
Jun 26, 20261.491.591.461.51+0.67%1,196,115
Jun 25, 20261.571.571.491.50-3.85%120,297
Jun 24, 20261.561.581.531.56+0.00%106,671
Jun 23, 20261.531.571.521.56+2.63%81,784
Jun 22, 20261.621.621.521.52-4.40%120,393
Jun 18, 20261.581.611.551.59+1.92%215,579
Jun 17, 20261.621.681.561.56-3.11%113,667
Jun 16, 20261.721.721.591.61-5.29%328,775
Jun 15, 20261.671.711.641.70+2.41%123,763
Jun 12, 20261.601.691.601.66+2.47%102,523
Jun 11, 20261.711.731.581.62-3.57%278,218
Jun 10, 20261.701.721.641.68-0.59%178,563
Jun 9, 20261.731.771.671.69-1.74%147,804
Jun 8, 20261.681.751.661.72+3.61%168,895
Jun 5, 20261.711.731.661.66-2.35%153,367
Jun 4, 20261.641.711.621.70+4.94%141,837
Jun 3, 20261.711.731.601.62-5.26%118,916
Jun 2, 20261.791.791.681.71-4.47%144,717
Jun 1, 20261.731.821.731.79+2.87%128,463
May 29, 20261.751.771.711.74-0.57%143,993
May 28, 20261.761.811.711.75+0.00%177,667
May 27, 20261.641.801.641.75+8.02%311,690
May 26, 20261.541.621.541.62+4.52%145,447
May 22, 20261.541.591.521.55+1.31%144,383
May 21, 20261.451.531.451.53+4.08%305,963
May 20, 20261.461.531.461.47+0.68%226,570
May 19, 20261.551.571.451.46-7.01%138,526
May 18, 20261.541.641.511.57+2.61%352,079
May 15, 20261.621.651.521.53-5.56%216,420
May 14, 20261.531.721.531.62+6.58%558,541
May 13, 20261.381.531.381.52+7.80%243,317
May 12, 20261.451.491.411.41-2.76%179,163
May 11, 20261.341.491.291.45+9.02%298,976
May 8, 20261.441.441.331.33-6.34%177,394
May 7, 20261.411.471.311.42-2.74%426,078
May 6, 20261.561.561.431.46-5.19%474,306
May 5, 20261.391.541.391.54+12.41%363,285
May 4, 20261.391.451.351.37-2.14%279,752
May 1, 20261.491.491.401.40-4.11%197,767
Apr 30, 20261.431.511.421.46+1.39%349,220
Apr 29, 20261.441.481.421.44-0.69%217,252
Apr 28, 20261.401.491.381.45+4.32%191,380
Apr 27, 20261.491.491.381.39-2.80%180,892
Apr 24, 20261.401.431.381.43+1.42%100,420
Apr 23, 20261.441.441.381.41-2.08%236,549
Apr 22, 20261.401.481.401.44+2.86%257,608
Apr 21, 20261.451.581.401.40-1.41%496,169
Apr 20, 20261.321.441.311.42+10.08%333,837
Apr 17, 20261.321.341.261.29+0.78%329,796
Apr 16, 20261.221.351.211.28+5.79%464,688
Apr 15, 20261.181.221.171.21+1.68%177,393
Apr 14, 20261.191.231.181.19-0.83%150,140
Apr 13, 20261.221.231.181.20+0.00%282,123
Apr 10, 20261.161.201.141.20+1.69%213,609
Apr 9, 20261.171.201.151.18+0.85%210,297
Apr 8, 20261.231.231.171.17-0.85%216,213
Apr 7, 20261.131.201.131.18+4.42%334,322
Apr 6, 20261.121.181.091.13-0.88%266,127
Apr 2, 20261.111.151.101.14+0.88%272,118
Apr 1, 20261.151.171.131.13-1.74%169,619
Mar 31, 20261.241.271.111.15-3.36%357,884
Mar 30, 20261.211.251.161.19-1.65%255,187
Mar 27, 20261.251.251.161.21-3.20%294,153
Mar 26, 20261.111.261.111.25+11.61%590,452
Mar 25, 20261.151.151.071.12-1.75%298,291
Mar 24, 20261.151.181.091.14-2.15%457,497
Mar 23, 20261.141.171.091.17+3.10%372,098
Mar 20, 20261.231.231.091.13-8.13%661,618
Mar 19, 20261.251.271.181.23-2.38%293,444
Mar 18, 20261.301.301.201.26-5.97%468,712
Mar 17, 20261.391.391.241.34-4.29%663,414
Mar 16, 20261.361.451.281.40+3.70%468,620
Mar 13, 20261.361.401.251.35-4.26%458,107
Mar 12, 20261.431.481.211.41+3.30%681,325
Mar 11, 20261.371.441.321.36-2.85%370,750
Mar 10, 20261.501.501.311.41-8.17%455,492
Mar 9, 20261.521.531.441.53-0.65%190,985
Mar 6, 20261.501.551.471.54+0.00%140,750
Mar 5, 20261.601.611.521.54-4.94%179,198
Mar 4, 20261.591.651.561.62+3.18%138,712
Mar 3, 20261.541.601.511.57-1.26%148,050
Mar 2, 20261.531.731.511.59+3.25%342,197
Feb 27, 20261.551.581.531.54-2.53%146,163
Feb 26, 20261.581.601.551.58+0.00%158,088
Feb 25, 20261.551.611.521.58+2.60%133,307
Feb 24, 20261.551.571.511.54+0.00%97,561
Feb 23, 20261.661.661.531.54-8.33%296,362
Feb 20, 20261.601.721.511.68+5.00%320,289
Feb 19, 20261.591.661.531.60-0.62%257,370
Feb 18, 20261.691.851.611.61-6.94%421,583
Feb 17, 20261.711.751.651.73+1.17%193,833
Feb 13, 20261.721.741.631.71-0.58%124,451
Feb 12, 20261.731.751.641.72-1.15%168,283
Feb 11, 20261.731.751.611.74+0.58%173,790
Feb 10, 20261.741.771.701.73-0.57%150,894
Feb 9, 20261.851.851.691.74-3.87%326,004
Feb 6, 20261.941.941.771.81-4.23%445,048
Feb 5, 20261.771.941.701.89+6.78%384,331
Feb 4, 20261.721.851.641.77+2.31%376,967
Feb 3, 20261.711.801.621.73+1.76%170,572
Feb 2, 20261.761.801.641.70-2.30%527,805
Jan 30, 20261.521.991.521.74+12.26%2,967,610
Jan 29, 20261.681.691.471.55-6.06%888,900
Jan 28, 20261.542.111.531.65+15.38%8,962,713
Jan 27, 20261.451.511.411.43-1.04%70,058
Jan 26, 20261.471.511.441.45-1.70%73,688
Jan 23, 20261.511.521.451.47-3.29%104,212
Jan 22, 20261.551.561.481.52-1.30%100,885
Jan 21, 20261.391.541.391.54+12.41%187,701
Jan 20, 20261.411.471.371.37-4.20%120,948
Jan 16, 20261.451.491.431.43-1.38%111,743
Jan 15, 20261.421.501.411.45+2.11%72,174
Jan 14, 20261.441.461.411.42-1.39%79,570
Jan 13, 20261.521.521.441.44-5.26%112,421
Jan 12, 20261.481.541.481.52+2.70%99,380
Jan 9, 20261.571.601.461.48-6.33%149,915
Jan 8, 20261.531.611.521.58+3.27%99,073
Jan 7, 20261.591.641.521.53-3.77%155,609
Jan 6, 20261.641.721.561.59-3.64%136,317
Jan 5, 20261.691.781.641.65-1.79%81,227
Jan 2, 20261.681.751.651.68+0.60%140,198
Dec 31, 20251.651.681.631.67+0.60%132,899
Dec 30, 20251.721.751.641.66-1.78%172,539
Dec 29, 20251.831.851.681.69-8.15%116,236
Dec 26, 20251.831.891.761.84+0.55%142,487
Dec 24, 20251.791.861.781.83+2.23%83,853
Dec 23, 20251.831.911.771.79-3.76%85,922
Dec 22, 20251.861.901.821.86-0.53%82,715
Dec 19, 20251.841.951.781.87+1.08%324,898
Dec 18, 20251.931.981.841.85-2.63%162,213
Dec 17, 20251.881.931.831.90+1.06%121,364
Dec 16, 20251.881.891.821.88+0.00%108,165
Dec 15, 20251.851.921.791.88+3.30%114,535
Dec 12, 20251.901.901.821.82-2.67%118,048
Dec 11, 20251.851.881.751.87+2.19%129,791
Dec 10, 20251.781.891.761.83+4.57%323,244
Dec 9, 20251.701.781.701.75+2.34%78,853
Dec 8, 20251.721.741.641.71+0.00%64,089
Dec 5, 20251.781.801.701.71-3.39%161,089
Dec 4, 20251.731.801.711.77+2.31%79,994
Dec 3, 20251.651.761.601.73+6.13%150,722
Dec 2, 20251.611.651.591.63+1.24%82,804
Dec 1, 20251.591.681.591.61-1.23%101,745
Nov 28, 20251.591.661.591.63+2.52%110,162
Nov 26, 20251.621.711.581.59-1.24%158,769
Nov 25, 20251.681.741.591.61-3.59%123,380
Nov 24, 20251.751.751.661.67-2.34%667,097
Nov 21, 20251.611.751.611.71+6.54%239,392
Nov 20, 20251.811.881.601.60-6.96%136,209
Nov 19, 20251.721.761.561.73-0.86%242,751
Nov 18, 20251.751.801.711.74-1.69%176,611
Nov 17, 20251.891.921.751.77-7.81%161,875
Nov 14, 20251.941.971.881.92-2.54%174,623
Nov 13, 20252.022.111.961.97-4.37%125,365
Nov 12, 20251.972.071.932.06+4.04%114,301
Nov 11, 20251.872.021.871.98+6.45%175,394
Nov 10, 20251.821.961.811.86+4.49%165,660
Nov 7, 20251.681.831.641.78+8.54%232,550
Nov 6, 20251.971.981.601.64-15.90%320,200
Nov 5, 20251.861.971.861.95+7.14%144,746

Daily open, high, low, close and volume for Montauk Renewables, Inc. Common Stock (MNTK). Showing 250 trading days. Unadjusted prices.