Montauk Renewables, Inc. (JSE:MKR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,707.00
-268.00 (-9.01%)
Last updated: May 29, 2026, 9:13 AM SAST
JSE:MKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,707.00 | 3,000.00 | 2,707.00 | 3,000.00 | 3,000.00 | 0.84% | 10,821 |
| May 28, 2026 | 2,950.00 | 3,000.00 | 2,706.00 | 2,975.00 | 2,975.00 | 2.30% | 34,989 |
| May 27, 2026 | 2,700.00 | 3,000.00 | 2,446.00 | 2,908.00 | 2,908.00 | 9.86% | 164,637 |
| May 26, 2026 | 2,513.00 | 2,697.00 | 2,513.00 | 2,647.00 | 2,647.00 | 0.84% | 5,367 |
| May 25, 2026 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 0.96% | 400 |
| May 22, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 4.00% | 2,373 |
| May 21, 2026 | 2,503.00 | 2,503.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.15% | 12,294 |
| May 20, 2026 | 2,994.00 | 2,994.00 | 2,550.00 | 2,555.00 | 2,555.00 | 0.75% | 22,310 |
| May 19, 2026 | 2,406.00 | 2,597.00 | 2,406.00 | 2,536.00 | 2,536.00 | -6.07% | 2,463 |
| May 18, 2026 | 3,000.00 | 3,000.00 | 2,410.00 | 2,700.00 | 2,700.00 | -2.07% | 102,082 |
| May 15, 2026 | 2,551.00 | 2,833.00 | 2,551.00 | 2,757.00 | 2,757.00 | 0.25% | 33,834 |
| May 14, 2026 | 2,401.00 | 2,750.00 | 2,401.00 | 2,750.00 | 2,750.00 | 9.91% | 42,074 |
| May 13, 2026 | 2,456.00 | 2,519.00 | 2,426.00 | 2,502.00 | 2,502.00 | -3.47% | 17,356 |
| May 12, 2026 | 2,200.00 | 2,592.00 | 2,200.00 | 2,592.00 | 2,592.00 | 8.63% | 92,049 |
| May 11, 2026 | 2,325.00 | 2,470.00 | 2,325.00 | 2,386.00 | 2,386.00 | -1.08% | 52,912 |
| May 8, 2026 | 2,496.00 | 2,507.00 | 2,351.00 | 2,412.00 | 2,412.00 | 4.64% | 10,089 |
| May 7, 2026 | 2,001.00 | 2,544.00 | 2,001.00 | 2,305.00 | 2,305.00 | -8.75% | 30,179 |
| May 6, 2026 | 2,420.00 | 2,583.00 | 2,420.00 | 2,526.00 | 2,526.00 | 3.02% | 6,917 |
| May 5, 2026 | 2,450.00 | 2,533.00 | 2,357.00 | 2,452.00 | 2,452.00 | 1.32% | 51,979 |
| May 4, 2026 | 2,539.00 | 2,552.00 | 2,140.00 | 2,420.00 | 2,420.00 | -3.89% | 44,837 |
| Apr 30, 2026 | 2,606.00 | 2,606.00 | 2,450.00 | 2,518.00 | 2,518.00 | 2.86% | 75,518 |
| Apr 29, 2026 | 2,293.00 | 2,500.00 | 2,293.00 | 2,448.00 | 2,448.00 | 0.37% | 43,864 |
| Apr 28, 2026 | 2,051.00 | 2,439.00 | 2,051.00 | 2,439.00 | 2,439.00 | 3.35% | 10,919 |
| Apr 24, 2026 | 2,201.00 | 2,401.00 | 2,201.00 | 2,360.00 | 2,360.00 | -0.17% | 8,324 |
| Apr 23, 2026 | 2,308.00 | 2,458.00 | 2,292.00 | 2,364.00 | 2,364.00 | -2.31% | 11,402 |
| Apr 22, 2026 | 2,700.00 | 2,700.00 | 2,326.00 | 2,420.00 | 2,420.00 | -10.37% | 78,924 |
| Apr 21, 2026 | 2,413.00 | 2,700.00 | 2,322.00 | 2,700.00 | 2,700.00 | 17.39% | 49,537 |
| Apr 20, 2026 | 2,135.00 | 2,300.00 | 2,127.00 | 2,300.00 | 2,300.00 | 7.73% | 40,154 |
| Apr 17, 2026 | 2,099.00 | 2,168.00 | 2,099.00 | 2,135.00 | 2,135.00 | 5.69% | 990,506 |
| Apr 16, 2026 | 1,901.00 | 2,020.00 | 1,901.00 | 2,020.00 | 2,020.00 | 3.59% | 880,255 |
| Apr 15, 2026 | 1,995.00 | 1,995.00 | 1,859.00 | 1,950.00 | 1,950.00 | 0.41% | 20,150 |
| Apr 14, 2026 | 1,999.00 | 2,017.00 | 1,933.00 | 1,942.00 | 1,942.00 | -2.90% | 693,541 |
| Apr 13, 2026 | 1,900.00 | 2,187.00 | 1,900.00 | 2,000.00 | 2,000.00 | 3.90% | 139,443 |
| Apr 10, 2026 | 1,917.00 | 1,925.00 | 1,850.00 | 1,925.00 | 1,925.00 | 4.05% | 7,630 |
| Apr 9, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | -3.90% | 35,097 |
| Apr 8, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,925.00 | 1,925.00 | 2.39% | 93,082 |
| Apr 7, 2026 | 1,990.00 | 2,200.00 | 1,802.00 | 1,880.00 | 1,880.00 | - | 29,313 |
| Apr 2, 2026 | 1,899.00 | 1,900.00 | 1,828.00 | 1,880.00 | 1,880.00 | -1.05% | 20,019 |
| Apr 1, 2026 | 1,801.00 | 1,935.00 | 1,801.00 | 1,900.00 | 1,900.00 | 0.90% | 9,739 |
| Mar 31, 2026 | 1,979.00 | 1,998.00 | 1,883.00 | 1,883.00 | 1,883.00 | -2.49% | 98,336 |
| Mar 30, 2026 | 1,999.00 | 2,039.00 | 1,922.00 | 1,931.00 | 1,931.00 | -4.17% | 206,616 |
| Mar 27, 2026 | 1,900.00 | 2,066.00 | 1,900.00 | 2,015.00 | 2,015.00 | 8.92% | 276,307 |
| Mar 26, 2026 | 1,900.00 | 1,975.00 | 1,826.00 | 1,850.00 | 1,850.00 | 0.54% | 51,965 |
| Mar 25, 2026 | 1,891.00 | 1,900.00 | 1,807.00 | 1,840.00 | 1,840.00 | -2.70% | 49,104 |
| Mar 24, 2026 | 1,899.00 | 1,900.00 | 1,750.00 | 1,891.00 | 1,891.00 | 4.24% | 139,223 |
| Mar 23, 2026 | 1,800.00 | 2,049.00 | 1,701.00 | 1,814.00 | 1,814.00 | 0.78% | 34,342 |
| Mar 20, 2026 | 2,135.00 | 2,162.00 | 1,800.00 | 1,800.00 | 1,800.00 | -7.74% | 1,215,192 |
| Mar 19, 2026 | 2,078.00 | 2,174.00 | 1,851.00 | 1,951.00 | 1,951.00 | -2.50% | 78,532 |
| Mar 18, 2026 | 2,100.00 | 2,100.00 | 2,001.00 | 2,001.00 | 2,001.00 | -4.67% | 158,633 |
| Mar 17, 2026 | 2,061.00 | 2,200.00 | 2,028.00 | 2,099.00 | 2,099.00 | -2.37% | 1,465,551 |