Montauk Renewables, Inc. (JSE:MKR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,750.00
+207.00 (5.84%)
Last updated: Sep 8, 2026, 4:49 PM SAST
JSE:MKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3,554.00 | 3,750.00 | 3,546.00 | 3,750.00 | 3,750.00 | 5.84% | 434 |
| Sep 7, 2026 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | - | - |
| Sep 4, 2026 | 3,440.00 | 3,687.00 | 2,275.00 | 3,543.00 | 3,543.00 | 2.99% | 12,990 |
| Sep 3, 2026 | 3,329.00 | 3,550.00 | 2,861.00 | 3,440.00 | 3,440.00 | 6.50% | 10,661 |
| Sep 2, 2026 | 2,887.00 | 3,386.00 | 2,887.00 | 3,230.00 | 3,230.00 | 17.03% | 14,813 |
| Sep 1, 2026 | 2,751.00 | 3,249.00 | 2,063.00 | 2,760.00 | 2,760.00 | 0.25% | 4,854 |
| Aug 31, 2026 | 2,751.00 | 2,753.00 | 2,751.00 | 2,753.00 | 2,753.00 | -2.10% | 39 |
| Aug 28, 2026 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | - | - |
| Aug 27, 2026 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | - | - |
| Aug 26, 2026 | 2,879.00 | 2,879.00 | 2,750.00 | 2,812.00 | 2,812.00 | -2.33% | 47 |
| Aug 25, 2026 | 2,870.00 | 2,879.00 | 2,870.00 | 2,879.00 | 2,879.00 | -4.03% | 1,620 |
| Aug 24, 2026 | 2,910.00 | 3,000.00 | 2,910.00 | 3,000.00 | 3,000.00 | - | 138 |
| Aug 21, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1,040 |
| Aug 20, 2026 | 3,000.00 | 3,001.00 | 3,000.00 | 3,000.00 | 3,000.00 | 6.72% | 17,282 |
| Aug 19, 2026 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | -3.40% | 2,890 |
| Aug 18, 2026 | 3,000.00 | 3,000.00 | 2,910.00 | 2,910.00 | 2,910.00 | -3.00% | 747 |
| Aug 17, 2026 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | -0.03% | 8,660 |
| Aug 14, 2026 | 3,100.00 | 3,100.00 | 2,855.00 | 3,001.00 | 3,001.00 | -3.19% | 8,432 |
| Aug 13, 2026 | 2,720.00 | 3,100.00 | 2,720.00 | 3,100.00 | 3,100.00 | 8.43% | 145 |
| Aug 12, 2026 | 2,656.00 | 2,917.00 | 2,656.00 | 2,859.00 | 2,859.00 | 3.55% | 277 |
| Aug 11, 2026 | 2,650.00 | 2,761.00 | 2,650.00 | 2,761.00 | 2,761.00 | -3.12% | 7,713 |
| Aug 7, 2026 | 2,800.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,850.00 | 1.79% | 2,538 |
| Aug 6, 2026 | 2,557.00 | 2,802.00 | 2,557.00 | 2,800.00 | 2,800.00 | 0.65% | 14,592 |
| Aug 5, 2026 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | - | - |
| Aug 4, 2026 | 2,775.00 | 2,850.00 | 2,775.00 | 2,782.00 | 2,782.00 | 0.25% | 1,489 |
| Aug 3, 2026 | 2,523.00 | 3,333.00 | 2,523.00 | 2,775.00 | 2,775.00 | -10.48% | 3,752 |
| Jul 31, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 10 |
| Jul 30, 2026 | 3,100.00 | 3,100.00 | 2,780.00 | 3,100.00 | 3,100.00 | 3.33% | 121 |
| Jul 29, 2026 | 3,216.00 | 3,216.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.75% | 5,206 |
| Jul 28, 2026 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | - | - |
| Jul 27, 2026 | 3,099.00 | 3,217.00 | 2,850.00 | 3,217.00 | 3,217.00 | 5.13% | 16,059 |
| Jul 24, 2026 | 2,990.00 | 3,097.00 | 2,601.00 | 3,060.00 | 3,060.00 | 2.00% | 85,182 |
| Jul 23, 2026 | 2,686.00 | 3,000.00 | 2,561.00 | 3,000.00 | 3,000.00 | 12.36% | 107,519 |
| Jul 22, 2026 | 2,665.00 | 2,811.00 | 2,665.00 | 2,670.00 | 2,670.00 | 0.19% | 47,273 |
| Jul 21, 2026 | 2,947.00 | 2,947.00 | 2,651.00 | 2,665.00 | 2,665.00 | -8.10% | 41,870 |
| Jul 20, 2026 | 2,750.00 | 2,900.00 | 2,750.00 | 2,900.00 | 2,900.00 | -0.21% | 37,957 |
| Jul 17, 2026 | 2,103.00 | 2,906.00 | 2,103.00 | 2,906.00 | 2,906.00 | 3.79% | 429 |
| Jul 16, 2026 | 2,502.00 | 2,877.00 | 2,502.00 | 2,800.00 | 2,800.00 | - | 61,819 |
| Jul 15, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | - |
| Jul 14, 2026 | 2,772.00 | 2,800.00 | 2,764.00 | 2,800.00 | 2,800.00 | 7.61% | 1,968 |
| Jul 13, 2026 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - | - |
| Jul 10, 2026 | 2,777.00 | 2,777.00 | 2,489.00 | 2,602.00 | 2,602.00 | -4.90% | 8,360 |
| Jul 9, 2026 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | - | - |
| Jul 8, 2026 | 2,799.00 | 2,799.00 | 2,501.00 | 2,736.00 | 2,736.00 | -2.29% | 2,737 |
| Jul 7, 2026 | 2,799.00 | 2,800.00 | 2,640.00 | 2,800.00 | 2,800.00 | - | 1,880 |
| Jul 6, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 7,790 |
| Jul 3, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | - |
| Jul 2, 2026 | 2,799.00 | 2,800.00 | 2,735.00 | 2,800.00 | 2,800.00 | 3.47% | 62 |
| Jul 1, 2026 | 2,555.00 | 2,706.00 | 2,550.00 | 2,706.00 | 2,706.00 | 6.08% | 3,588 |
| Jun 30, 2026 | 2,614.00 | 2,673.00 | 2,359.00 | 2,551.00 | 2,551.00 | -2.41% | 6,015 |