Montauk Renewables Inc. (MNTK)
NASDAQ: MNTK
· Real-Time Price · USD
2.02
-0.05 (-2.42%)
At close: Sep 26, 2025, 3:59 PM
2.02
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.12 | 2.12 | 2.01 | 2.02 | 2.02 | -2.42% | 87,872 |
| Sep 25, 2025 | 2.01 | 2.11 | 2.01 | 2.07 | 2.07 | 1.47% | 90,301 |
| Sep 24, 2025 | 2.04 | 2.11 | 2.03 | 2.04 | 2.04 | 0.49% | 76,044 |
| Sep 23, 2025 | 2.11 | 2.20 | 2.00 | 2.03 | 2.03 | -3.79% | 136,338 |
| Sep 22, 2025 | 2.11 | 2.15 | 2.07 | 2.11 | 2.11 | 0.96% | 100,300 |
| Sep 19, 2025 | 2.32 | 2.32 | 2.08 | 2.09 | 2.09 | -9.13% | 520,710 |
| Sep 18, 2025 | 2.09 | 2.32 | 2.06 | 2.30 | 2.30 | 12.20% | 174,245 |
| Sep 17, 2025 | 2.04 | 2.19 | 1.93 | 2.05 | 2.05 | 1.99% | 258,510 |
| Sep 16, 2025 | 1.98 | 2.04 | 1.96 | 2.01 | 2.01 | 1.52% | 226,800 |
| Sep 15, 2025 | 2.00 | 2.02 | 1.91 | 1.98 | 1.98 | -1.98% | 224,347 |
| Sep 12, 2025 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.81% | 77,327 |
| Sep 11, 2025 | 2.02 | 2.12 | 1.99 | 2.10 | 2.10 | 2.94% | 162,400 |
| Sep 10, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 70,847 |
| Sep 9, 2025 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | -2.91% | 78,300 |
| Sep 8, 2025 | 2.07 | 2.08 | 1.98 | 2.06 | 2.06 | -0.48% | 107,500 |
| Sep 5, 2025 | 2.07 | 2.14 | 2.06 | 2.07 | 2.07 | 0.49% | 91,625 |
| Sep 4, 2025 | 2.13 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 71,349 |
| Sep 3, 2025 | 2.06 | 2.14 | 2.05 | 2.11 | 2.11 | 0.96% | 144,500 |
| Sep 2, 2025 | 2.11 | 2.14 | 2.06 | 2.09 | 2.09 | -2.79% | 140,031 |
| Aug 29, 2025 | 2.23 | 2.23 | 2.13 | 2.15 | 2.15 | -3.59% | 100,139 |