Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.620
+0.050 (3.18%)
At close: Mar 4, 2026, 4:00 PM EST
1.650
+0.030 (1.85%)
After-hours: Mar 4, 2026, 5:18 PM EST
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.59 | 1.65 | 1.56 | 1.62 | 1.62 | 3.18% | 136,599 |
| Mar 3, 2026 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | -1.26% | 145,174 |
| Mar 2, 2026 | 1.53 | 1.73 | 1.51 | 1.59 | 1.59 | 3.25% | 342,196 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 146,141 |
| Feb 26, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 157,976 |
| Feb 25, 2026 | 1.55 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 133,306 |
| Feb 24, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | - | 97,561 |
| Feb 23, 2026 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -8.33% | 294,917 |
| Feb 20, 2026 | 1.60 | 1.72 | 1.51 | 1.68 | 1.68 | 5.00% | 320,271 |
| Feb 19, 2026 | 1.59 | 1.66 | 1.53 | 1.60 | 1.60 | -0.62% | 253,845 |
| Feb 18, 2026 | 1.69 | 1.85 | 1.61 | 1.61 | 1.61 | -6.94% | 421,120 |
| Feb 17, 2026 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | 1.17% | 193,833 |
| Feb 13, 2026 | 1.72 | 1.74 | 1.63 | 1.71 | 1.71 | -0.58% | 124,446 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.64 | 1.72 | 1.72 | -1.15% | 168,083 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.61 | 1.74 | 1.74 | 0.58% | 173,734 |
| Feb 10, 2026 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | -0.57% | 150,869 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -3.87% | 326,004 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.77 | 1.81 | 1.81 | -4.23% | 444,730 |
| Feb 5, 2026 | 1.77 | 1.94 | 1.70 | 1.89 | 1.89 | 6.78% | 383,539 |
| Feb 4, 2026 | 1.72 | 1.85 | 1.64 | 1.77 | 1.77 | 2.31% | 376,811 |
| Feb 3, 2026 | 1.71 | 1.80 | 1.62 | 1.73 | 1.73 | 1.76% | 170,570 |
| Feb 2, 2026 | 1.76 | 1.80 | 1.64 | 1.70 | 1.70 | -2.30% | 527,329 |
| Jan 30, 2026 | 1.52 | 1.99 | 1.52 | 1.74 | 1.74 | 12.26% | 2,964,878 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.47 | 1.55 | 1.55 | -6.06% | 886,015 |
| Jan 28, 2026 | 1.54 | 2.11 | 1.54 | 1.65 | 1.65 | 15.38% | 8,926,871 |
| Jan 27, 2026 | 1.45 | 1.51 | 1.41 | 1.43 | 1.43 | -1.04% | 70,058 |
| Jan 26, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -1.70% | 73,688 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -3.29% | 104,212 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 100,885 |
| Jan 21, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 12.41% | 186,376 |
| Jan 20, 2026 | 1.41 | 1.47 | 1.37 | 1.37 | 1.37 | -4.20% | 120,903 |
| Jan 16, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 111,743 |
| Jan 15, 2026 | 1.42 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 72,145 |
| Jan 14, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 79,476 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 112,405 |
| Jan 12, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 99,355 |
| Jan 9, 2026 | 1.57 | 1.60 | 1.46 | 1.48 | 1.48 | -6.33% | 149,685 |
| Jan 8, 2026 | 1.53 | 1.62 | 1.52 | 1.58 | 1.58 | 3.27% | 99,071 |
| Jan 7, 2026 | 1.59 | 1.64 | 1.53 | 1.53 | 1.53 | -3.77% | 155,609 |
| Jan 6, 2026 | 1.64 | 1.72 | 1.56 | 1.59 | 1.59 | -3.64% | 131,490 |
| Jan 5, 2026 | 1.69 | 1.78 | 1.64 | 1.65 | 1.65 | -1.79% | 81,227 |
| Jan 2, 2026 | 1.68 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 140,198 |
| Dec 31, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 132,899 |
| Dec 30, 2025 | 1.72 | 1.75 | 1.64 | 1.66 | 1.66 | -1.78% | 172,539 |
| Dec 29, 2025 | 1.83 | 1.85 | 1.68 | 1.69 | 1.69 | -8.15% | 116,236 |
| Dec 26, 2025 | 1.83 | 1.89 | 1.76 | 1.84 | 1.84 | 0.55% | 142,487 |
| Dec 24, 2025 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 2.23% | 83,853 |
| Dec 23, 2025 | 1.83 | 1.91 | 1.77 | 1.79 | 1.79 | -3.76% | 85,922 |
| Dec 22, 2025 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86 | -0.53% | 82,715 |
| Dec 19, 2025 | 1.84 | 1.95 | 1.78 | 1.87 | 1.87 | 1.08% | 324,898 |