Montauk Renewables, Inc. (JSE:MKR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,745.00
+50.00 (1.06%)
Last updated: Sep 28, 2026, 3:31 PM SAST
JSE:MKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,649.00 | 4,750.00 | 4,365.00 | 4,745.00 | 4,745.00 | 1.06% | 11,389 |
| Sep 25, 2026 | 4,299.00 | 4,750.00 | 4,299.00 | 4,695.00 | 4,695.00 | 20.20% | 20,648 |
| Sep 23, 2026 | 4,100.00 | 4,200.00 | 3,905.00 | 3,906.00 | 3,906.00 | -2.35% | 44,187 |
| Sep 22, 2026 | 4,274.00 | 4,274.00 | 3,801.00 | 4,000.00 | 4,000.00 | 6.35% | 4,414 |
| Sep 21, 2026 | 3,421.00 | 3,830.00 | 3,421.00 | 3,761.00 | 3,761.00 | 3.41% | 3,859 |
| Sep 18, 2026 | 3,600.00 | 3,637.00 | 3,600.00 | 3,637.00 | 3,637.00 | -0.38% | 41,897 |
| Sep 17, 2026 | 4,040.00 | 4,040.00 | 3,651.00 | 3,651.00 | 3,651.00 | -5.39% | 9,773 |
| Sep 16, 2026 | 3,809.00 | 3,863.00 | 3,809.00 | 3,859.00 | 3,859.00 | 1.29% | 1,736 |
| Sep 15, 2026 | 4,235.00 | 4,235.00 | 3,151.00 | 3,810.00 | 3,810.00 | 0.26% | 10,444 |
| Sep 14, 2026 | 4,236.00 | 4,236.00 | 3,611.00 | 3,800.00 | 3,800.00 | -6.66% | 47,663 |
| Sep 11, 2026 | 4,052.00 | 4,199.00 | 4,000.00 | 4,071.00 | 4,071.00 | 0.47% | 6,807 |
| Sep 10, 2026 | 4,249.00 | 4,249.00 | 3,950.00 | 4,052.00 | 4,052.00 | 1.76% | 5,108 |
| Sep 9, 2026 | 3,801.00 | 4,197.00 | 3,801.00 | 3,982.00 | 3,982.00 | 6.19% | 25,654 |
| 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 |