Montauk Renewables Inc. (MNTK)
1.98
-0.09 (-4.35%)
At close: Apr 15, 2025, 3:59 PM
1.98
-0.07%
After-hours: Apr 15, 2025, 07:37 PM EDT
Montauk Renewables Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.12 | 2.12 | 2.15 | 2.15 | 2.00 | 2.00 | 2.07 | 2.07 | -0.48% | 161,861 |
| Apr 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 1.95 | 1.95 | 2.08 | 2.08 | -1.89% | 152,323 |
| Apr 10, 2025 | 2.21 | 2.21 | 2.26 | 2.26 | 2.07 | 2.07 | 2.12 | 2.12 | -7.02% | 273,587 |
| Apr 9, 2025 | 1.86 | 1.86 | 2.35 | 2.35 | 1.86 | 1.86 | 2.28 | 2.28 | 23.91% | 379,090 |
| Apr 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.83 | 1.83 | 1.84 | 1.84 | -4.17% | 198,738 |
| Apr 7, 2025 | 1.86 | 1.86 | 2.05 | 2.05 | 1.80 | 1.80 | 1.92 | 1.92 | -1.54% | 323,600 |
| Apr 4, 2025 | 1.87 | 1.87 | 1.95 | 1.95 | 1.75 | 1.75 | 1.95 | 1.95 | 2.09% | 338,156 |
| Apr 3, 2025 | 2.03 | 2.03 | 2.08 | 2.08 | 1.90 | 1.90 | 1.91 | 1.91 | -12.79% | 172,000 |
| Apr 2, 2025 | 2.17 | 2.17 | 2.38 | 2.38 | 2.12 | 2.12 | 2.19 | 2.19 | -1.35% | 177,200 |
| Apr 1, 2025 | 2.08 | 2.08 | 2.26 | 2.26 | 2.04 | 2.04 | 2.22 | 2.22 | 6.22% | 256,812 |
| Mar 31, 2025 | 2.06 | 2.06 | 2.13 | 2.13 | 2.03 | 2.03 | 2.09 | 2.09 | 0.00% | 285,500 |
| Mar 28, 2025 | 2.19 | 2.19 | 2.27 | 2.27 | 2.07 | 2.07 | 2.09 | 2.09 | -5.00% | 271,400 |
| Mar 27, 2025 | 2.10 | 2.10 | 2.25 | 2.25 | 2.10 | 2.10 | 2.20 | 2.20 | 5.26% | 188,075 |
| Mar 26, 2025 | 2.27 | 2.27 | 2.39 | 2.39 | 2.06 | 2.06 | 2.09 | 2.09 | -7.11% | 219,927 |
| Mar 25, 2025 | 2.30 | 2.30 | 2.43 | 2.43 | 2.24 | 2.24 | 2.25 | 2.25 | -2.17% | 301,400 |
| Mar 24, 2025 | 2.23 | 2.23 | 2.64 | 2.64 | 2.23 | 2.23 | 2.30 | 2.30 | 5.50% | 435,547 |
| Mar 21, 2025 | 2.11 | 2.11 | 2.29 | 2.29 | 2.01 | 2.01 | 2.18 | 2.18 | 1.87% | 581,603 |
| Mar 20, 2025 | 2.04 | 2.04 | 2.52 | 2.52 | 2.04 | 2.04 | 2.14 | 2.14 | 2.88% | 544,408 |
| Mar 19, 2025 | 2.10 | 2.10 | 2.21 | 2.21 | 2.05 | 2.05 | 2.08 | 2.08 | 0.48% | 251,700 |
| Mar 18, 2025 | 2.20 | 2.20 | 2.42 | 2.42 | 2.00 | 2.00 | 2.07 | 2.07 | -6.76% | 464,007 |
| Mar 17, 2025 | 2.16 | 2.16 | 2.62 | 2.62 | 2.10 | 2.10 | 2.22 | 2.22 | 7.25% | 724,629 |
| Mar 14, 2025 | 2.44 | 2.44 | 2.72 | 2.72 | 2.06 | 2.06 | 2.07 | 2.07 | -16.87% | 234,800 |
| Mar 13, 2025 | 2.71 | 2.71 | 2.93 | 2.93 | 2.33 | 2.33 | 2.49 | 2.49 | -12.63% | 227,745 |
| Mar 12, 2025 | 2.82 | 2.82 | 2.85 | 2.85 | 2.71 | 2.71 | 2.85 | 2.85 | 2.89% | 216,014 |
| Mar 11, 2025 | 2.85 | 2.85 | 2.94 | 2.94 | 2.72 | 2.72 | 2.77 | 2.77 | -1.77% | 159,733 |
| Mar 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 2.80 | 2.80 | 2.82 | 2.82 | -9.32% | 161,700 |
| Mar 7, 2025 | 3.11 | 3.11 | 3.24 | 3.24 | 3.04 | 3.04 | 3.11 | 3.11 | -0.32% | 156,202 |
| Mar 6, 2025 | 3.05 | 3.05 | 3.31 | 3.31 | 3.05 | 3.05 | 3.12 | 3.12 | 0.65% | 156,000 |
| Mar 5, 2025 | 3.30 | 3.30 | 3.37 | 3.37 | 3.01 | 3.01 | 3.10 | 3.10 | -6.06% | 284,236 |
| Mar 4, 2025 | 3.19 | 3.19 | 3.75 | 3.75 | 3.19 | 3.19 | 3.30 | 3.30 | 11.11% | 612,500 |
| Mar 3, 2025 | 3.51 | 3.51 | 3.59 | 3.59 | 2.97 | 2.97 | 2.97 | 2.97 | -13.41% | 163,335 |
| Feb 28, 2025 | 3.78 | 3.78 | 3.81 | 3.81 | 3.43 | 3.43 | 3.43 | 3.43 | -10.21% | 301,012 |
| Feb 27, 2025 | 4.13 | 4.13 | 4.22 | 4.22 | 3.82 | 3.82 | 3.82 | 3.82 | -7.06% | 154,000 |
| Feb 26, 2025 | 4.31 | 4.31 | 4.35 | 4.35 | 4.10 | 4.10 | 4.11 | 4.11 | -3.97% | 114,700 |
| Feb 25, 2025 | 4.20 | 4.20 | 4.36 | 4.36 | 4.16 | 4.16 | 4.28 | 4.28 | 2.88% | 118,700 |
| Feb 24, 2025 | 4.28 | 4.28 | 4.32 | 4.32 | 4.14 | 4.14 | 4.16 | 4.16 | -1.19% | 93,503 |
| Feb 21, 2025 | 4.56 | 4.56 | 4.61 | 4.61 | 4.20 | 4.20 | 4.21 | 4.21 | -5.61% | 125,546 |
| Feb 20, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.35 | 4.35 | 4.46 | 4.46 | -1.55% | 79,725 |
| Feb 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.34 | 4.34 | 4.53 | 4.53 | -3.41% | 119,231 |
| Feb 18, 2025 | 4.47 | 4.47 | 4.71 | 4.71 | 4.45 | 4.45 | 4.69 | 4.69 | 5.39% | 105,800 |
| Feb 14, 2025 | 4.37 | 4.37 | 4.53 | 4.53 | 4.34 | 4.34 | 4.45 | 4.45 | 3.73% | 132,000 |
| Feb 13, 2025 | 4.28 | 4.28 | 4.31 | 4.31 | 4.21 | 4.21 | 4.29 | 4.29 | 1.90% | 98,444 |
| Feb 12, 2025 | 4.19 | 4.19 | 4.28 | 4.28 | 4.18 | 4.18 | 4.21 | 4.21 | -1.86% | 89,122 |
| Feb 11, 2025 | 4.25 | 4.25 | 4.30 | 4.30 | 4.21 | 4.21 | 4.29 | 4.29 | -0.23% | 77,500 |
| Feb 10, 2025 | 4.39 | 4.39 | 4.53 | 4.53 | 4.29 | 4.29 | 4.30 | 4.30 | -1.60% | 96,400 |
| Feb 7, 2025 | 4.44 | 4.44 | 4.50 | 4.50 | 4.29 | 4.29 | 4.37 | 4.37 | -0.46% | 95,746 |
| Feb 6, 2025 | 4.30 | 4.30 | 4.41 | 4.41 | 4.22 | 4.22 | 4.39 | 4.39 | 2.33% | 70,331 |
| Feb 5, 2025 | 4.37 | 4.37 | 4.47 | 4.47 | 4.28 | 4.28 | 4.29 | 4.29 | -1.38% | 78,723 |
| Feb 4, 2025 | 4.10 | 4.10 | 4.36 | 4.36 | 4.07 | 4.07 | 4.35 | 4.35 | 4.82% | 100,700 |
| Feb 3, 2025 | 4.07 | 4.07 | 4.21 | 4.21 | 4.01 | 4.01 | 4.15 | 4.15 | -0.72% | 164,434 |