Montauk Renewables Inc. (MNTK)
2.79
-0.03 (-1.06%)
At close: Mar 11, 2025, 3:59 PM
2.78
-0.31%
After-hours: Mar 11, 2025, 04:05 PM EDT
MNTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 3.13 | 3.13 | 2.80 | 2.82 | -0.29 | -9.32% | 161,655 |
| Mar 7, 2025 | 3.11 | 3.24 | 3.04 | 3.11 | -0.01 | -0.32% | 156,202 |
| Mar 6, 2025 | 3.05 | 3.31 | 3.05 | 3.12 | 0.02 | 0.65% | 156,000 |
| Mar 5, 2025 | 3.30 | 3.37 | 3.01 | 3.10 | -0.20 | -6.06% | 284,236 |
| Mar 4, 2025 | 3.19 | 3.75 | 3.19 | 3.30 | 0.33 | 11.11% | 612,500 |
| Mar 3, 2025 | 3.51 | 3.59 | 2.97 | 2.97 | -0.46 | -13.41% | 163,335 |
| Feb 28, 2025 | 3.78 | 3.81 | 3.43 | 3.43 | -0.39 | -10.21% | 301,012 |
| Feb 27, 2025 | 4.13 | 4.22 | 3.82 | 3.82 | -0.29 | -7.06% | 154,000 |
| Feb 26, 2025 | 4.31 | 4.35 | 4.10 | 4.11 | -0.17 | -3.97% | 114,700 |
| Feb 25, 2025 | 4.20 | 4.36 | 4.16 | 4.28 | 0.12 | 2.88% | 118,700 |
| Feb 24, 2025 | 4.28 | 4.32 | 4.14 | 4.16 | -0.05 | -1.19% | 93,503 |
| Feb 21, 2025 | 4.56 | 4.61 | 4.20 | 4.21 | -0.25 | -5.61% | 125,546 |
| Feb 20, 2025 | 4.53 | 4.53 | 4.35 | 4.46 | -0.07 | -1.55% | 79,725 |
| Feb 19, 2025 | 4.62 | 4.62 | 4.34 | 4.53 | -0.16 | -3.41% | 119,231 |
| Feb 18, 2025 | 4.47 | 4.71 | 4.45 | 4.69 | 0.24 | 5.39% | 105,800 |
| Feb 14, 2025 | 4.37 | 4.53 | 4.34 | 4.45 | 0.16 | 3.73% | 132,000 |
| Feb 13, 2025 | 4.28 | 4.31 | 4.21 | 4.29 | 0.08 | 1.90% | 98,444 |
| Feb 12, 2025 | 4.19 | 4.28 | 4.18 | 4.21 | -0.08 | -1.86% | 89,122 |
| Feb 11, 2025 | 4.25 | 4.30 | 4.21 | 4.29 | -0.01 | -0.23% | 77,500 |
| Feb 10, 2025 | 4.39 | 4.53 | 4.29 | 4.30 | -0.07 | -1.60% | 96,400 |
| Feb 7, 2025 | 4.44 | 4.50 | 4.29 | 4.37 | -0.02 | -0.46% | 95,746 |
| Feb 6, 2025 | 4.30 | 4.41 | 4.22 | 4.39 | 0.10 | 2.33% | 70,331 |
| Feb 5, 2025 | 4.37 | 4.47 | 4.28 | 4.29 | -0.06 | -1.38% | 78,723 |
| Feb 4, 2025 | 4.10 | 4.36 | 4.07 | 4.35 | 0.20 | 4.82% | 100,700 |
| Feb 3, 2025 | 4.07 | 4.21 | 4.01 | 4.15 | -0.03 | -0.72% | 164,434 |
| Jan 31, 2025 | 4.25 | 4.30 | 4.12 | 4.18 | -0.09 | -2.11% | 132,700 |
| Jan 30, 2025 | 4.14 | 4.34 | 4.12 | 4.27 | 0.14 | 3.39% | 87,838 |
| Jan 29, 2025 | 4.28 | 4.28 | 4.05 | 4.13 | -0.18 | -4.18% | 75,500 |
| Jan 28, 2025 | 4.40 | 4.52 | 4.18 | 4.31 | 0.12 | 2.86% | 242,700 |
| Jan 27, 2025 | 4.52 | 4.64 | 4.19 | 4.19 | -0.32 | -7.10% | 209,000 |
| Jan 24, 2025 | 4.45 | 4.63 | 4.45 | 4.51 | 0.03 | 0.67% | 151,700 |
| Jan 23, 2025 | 4.18 | 4.49 | 4.18 | 4.48 | 0.26 | 6.16% | 123,900 |
| Jan 22, 2025 | 4.46 | 4.54 | 4.21 | 4.22 | -0.27 | -6.01% | 164,915 |
| Jan 21, 2025 | 4.36 | 4.54 | 4.32 | 4.49 | 0.22 | 5.15% | 101,907 |
| Jan 17, 2025 | 4.24 | 4.29 | 4.16 | 4.27 | 0.09 | 2.15% | 135,800 |
| Jan 16, 2025 | 4.16 | 4.23 | 4.08 | 4.18 | 0.02 | 0.48% | 153,737 |
| Jan 15, 2025 | 4.11 | 4.24 | 4.11 | 4.16 | 0.19 | 4.79% | 95,820 |
| Jan 14, 2025 | 4.01 | 4.11 | 3.84 | 3.97 | 0.00 | 0.00% | 120,934 |
| Jan 13, 2025 | 4.00 | 4.11 | 3.97 | 3.97 | -0.15 | -3.64% | 97,832 |
| Jan 10, 2025 | 4.19 | 4.26 | 4.00 | 4.12 | -0.22 | -5.07% | 164,100 |
| Jan 8, 2025 | 4.41 | 4.41 | 4.19 | 4.34 | -0.11 | -2.47% | 107,400 |
| Jan 7, 2025 | 4.40 | 4.47 | 4.29 | 4.45 | 0.01 | 0.23% | 135,700 |
| Jan 6, 2025 | 4.66 | 4.77 | 4.40 | 4.44 | -0.50 | -10.12% | 272,900 |
| Jan 3, 2025 | 4.42 | 4.96 | 4.31 | 4.94 | 0.60 | 13.82% | 392,776 |
| Jan 2, 2025 | 4.21 | 4.61 | 4.17 | 4.34 | 0.36 | 9.05% | 316,700 |
| Dec 31, 2024 | 4.11 | 4.21 | 3.95 | 3.98 | -0.08 | -1.97% | 365,133 |
| Dec 30, 2024 | 3.91 | 4.10 | 3.90 | 4.06 | 0.13 | 3.31% | 176,800 |
| Dec 27, 2024 | 3.93 | 4.12 | 3.83 | 3.93 | -0.03 | -0.76% | 137,400 |
| Dec 26, 2024 | 3.74 | 3.98 | 3.73 | 3.96 | 0.19 | 5.04% | 95,500 |
| Dec 24, 2024 | 3.77 | 3.80 | 3.72 | 3.77 | -0.01 | -0.26% | 49,706 |