Skip to main content
logo
Montauk Renewables, Inc. (JSE:MKR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,883.00
-48.00 (-2.49%)
At close: Mar 31, 2026

JSE:MKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20261,999.002,039.001,922.001,931.001,931.00-4.17%206,616
Mar 27, 20261,900.002,066.001,900.002,015.002,015.008.92%276,307
Mar 26, 20261,900.001,975.001,826.001,850.001,850.000.54%51,965
Mar 25, 20261,891.001,900.001,807.001,840.001,840.00-2.70%49,104
Mar 24, 20261,899.001,900.001,750.001,891.001,891.004.24%139,223
Mar 23, 20261,800.002,049.001,701.001,814.001,814.000.78%34,342
Mar 20, 20262,135.002,162.001,800.001,800.001,800.00-7.74%1,215,192
Mar 19, 20262,078.002,174.001,851.001,951.001,951.00-2.50%78,532
Mar 18, 20262,100.002,100.002,001.002,001.002,001.00-4.67%158,633
Mar 17, 20262,061.002,200.002,028.002,099.002,099.00-2.37%1,465,551
Mar 16, 20262,340.002,340.002,055.002,150.002,150.002.43%94,875
Mar 13, 20261,715.002,164.001,715.002,099.002,099.006.55%473,931
Mar 12, 20262,025.002,175.001,970.001,970.001,970.00-1.50%182,769
Mar 11, 20262,250.002,250.002,000.002,000.002,000.00-9.91%95,154
Mar 10, 20262,300.002,318.002,121.002,220.002,220.00-3.48%324,935
Mar 9, 20262,500.002,535.002,300.002,300.002,300.00-9.09%34,296
Mar 6, 20262,600.002,600.002,425.002,530.002,530.00-1.02%12,628
Mar 5, 20262,519.002,631.002,519.002,556.002,556.00-1.20%6,043
Mar 4, 20262,720.002,720.002,426.002,587.002,587.00-0.50%2,773
Mar 3, 20262,431.002,669.002,431.002,600.002,600.002.04%19,264
Mar 2, 20262,515.002,592.002,408.002,548.002,548.001.31%2,854
Feb 27, 20262,414.002,550.002,414.002,515.002,515.002.61%2,776
Feb 26, 20262,450.002,575.002,450.002,451.002,451.001.83%5,788
Feb 25, 20262,419.002,567.002,407.002,407.002,407.00-1.15%8,750
Feb 24, 20262,599.002,599.002,435.002,435.002,435.00-3.75%5,522
Feb 23, 20262,502.002,642.002,471.002,530.002,530.001.16%10,550
Feb 20, 20262,686.002,686.002,460.002,501.002,501.00-1.96%17,455
Feb 19, 20262,552.002,749.002,551.002,551.002,551.00-7.54%3,026
Feb 18, 20262,687.002,773.002,687.002,759.002,759.003.33%1,444
Feb 17, 20262,745.002,745.002,506.002,670.002,670.00-2.87%22,552
Feb 16, 20262,561.002,749.002,561.002,749.002,749.002.69%2,002
Feb 13, 20262,670.002,700.002,650.002,677.002,677.000.41%10,661
Feb 12, 20262,696.002,696.002,645.002,666.002,666.002.11%8,742
Feb 11, 20262,798.002,798.002,611.002,611.002,611.00-5.23%25,145
Feb 10, 20263,200.003,200.002,501.002,755.002,755.00-2.79%6,620
Feb 9, 20263,000.003,239.002,818.002,834.002,834.00-7.96%3,490
Feb 6, 20262,799.003,300.002,765.003,079.003,079.009.96%26,871
Feb 5, 20262,700.002,860.002,604.002,800.002,800.006.79%9,901
Feb 4, 20262,661.002,700.002,622.002,622.002,622.00-1.39%9,724
Feb 3, 20262,799.002,799.002,485.002,659.002,659.004.23%14,695
Feb 2, 20262,450.002,969.002,450.002,551.002,551.00-1,129
Jan 30, 20262,427.002,707.002,427.002,551.002,551.00-0.16%13,930
Jan 29, 20263,180.003,180.002,405.002,555.002,555.00-17.58%32,388
Jan 28, 20262,362.003,308.002,362.003,100.003,100.0024.25%22,432
Jan 27, 20262,410.002,497.002,351.002,495.002,495.003.92%7,500
Jan 26, 20262,459.002,500.002,401.002,401.002,401.00-0.87%5,512
Jan 23, 20262,536.002,536.002,422.002,422.002,422.00-2.93%2,021
Jan 22, 20262,350.002,499.002,350.002,495.002,495.00-0.20%19,719
Jan 21, 20262,540.002,540.002,350.002,500.002,500.00-1.57%8,130
Jan 20, 20262,352.002,549.002,264.002,540.002,540.007.99%17,242