Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
2.320
+0.240 (11.54%)
Jun 24, 2025, 4:00 PM - Market closed
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 2.10 | 2.33 | 1.94 | 2.32 | 2.32 | 11.54% | 126,769 |
| Jun 23, 2025 | 2.13 | 2.14 | 2.06 | 2.08 | 2.08 | -3.70% | 197,844 |
| Jun 20, 2025 | 2.10 | 2.20 | 2.08 | 2.16 | 2.16 | 3.85% | 213,184 |
| Jun 18, 2025 | 2.25 | 2.27 | 2.03 | 2.08 | 2.08 | -7.96% | 187,986 |
| Jun 17, 2025 | 2.31 | 2.34 | 2.24 | 2.26 | 2.26 | -4.64% | 138,028 |
| Jun 16, 2025 | 2.27 | 2.38 | 2.24 | 2.37 | 2.37 | 6.28% | 95,991 |
| Jun 13, 2025 | 2.33 | 2.39 | 2.18 | 2.23 | 2.23 | -7.47% | 160,620 |
| Jun 12, 2025 | 2.29 | 2.46 | 2.24 | 2.41 | 2.41 | 2.55% | 169,530 |
| Jun 11, 2025 | 2.24 | 2.42 | 2.14 | 2.35 | 2.35 | 4.91% | 303,641 |
| Jun 10, 2025 | 2.16 | 2.25 | 2.07 | 2.24 | 2.24 | 4.19% | 140,149 |
| Jun 9, 2025 | 2.04 | 2.18 | 2.01 | 2.15 | 2.15 | 6.44% | 134,770 |
| Jun 6, 2025 | 1.95 | 2.04 | 1.90 | 2.02 | 2.02 | 6.32% | 120,857 |
| Jun 5, 2025 | 1.90 | 1.93 | 1.81 | 1.90 | 1.90 | -0.52% | 124,457 |
| Jun 4, 2025 | 1.87 | 1.93 | 1.86 | 1.91 | 1.91 | 1.06% | 143,712 |
| Jun 3, 2025 | 1.76 | 1.92 | 1.75 | 1.89 | 1.89 | 8.62% | 350,077 |
| Jun 2, 2025 | 1.85 | 1.95 | 1.68 | 1.74 | 1.74 | -5.43% | 497,625 |
| May 30, 2025 | 1.93 | 1.97 | 1.84 | 1.84 | 1.84 | -5.64% | 1,138,219 |
| May 29, 2025 | 1.86 | 1.97 | 1.86 | 1.95 | 1.95 | 5.98% | 181,341 |
| May 28, 2025 | 1.92 | 1.98 | 1.81 | 1.84 | 1.84 | -3.66% | 254,507 |
| May 27, 2025 | 1.94 | 1.96 | 1.88 | 1.91 | 1.91 | -0.52% | 214,766 |
| May 23, 2025 | 1.87 | 1.97 | 1.87 | 1.92 | 1.92 | -1.54% | 179,730 |
| May 22, 2025 | 1.86 | 1.98 | 1.85 | 1.95 | 1.95 | 3.17% | 325,060 |
| May 21, 2025 | 1.98 | 2.06 | 1.87 | 1.89 | 1.89 | -7.35% | 178,624 |
| May 20, 2025 | 2.07 | 2.12 | 2.00 | 2.04 | 2.04 | -2.39% | 119,947 |
| May 19, 2025 | 2.08 | 2.12 | 1.97 | 2.09 | 2.09 | 0.48% | 322,808 |
| May 16, 2025 | 2.23 | 2.23 | 2.08 | 2.08 | 2.08 | -6.73% | 211,635 |
| May 15, 2025 | 2.22 | 2.27 | 2.20 | 2.23 | 2.23 | 0.45% | 85,261 |
| May 14, 2025 | 2.31 | 2.31 | 2.15 | 2.22 | 2.22 | -3.90% | 187,400 |
| May 13, 2025 | 2.29 | 2.33 | 2.17 | 2.31 | 2.31 | 0.87% | 199,294 |
| May 12, 2025 | 2.17 | 2.36 | 2.17 | 2.29 | 2.29 | 7.76% | 131,963 |
| May 9, 2025 | 2.18 | 2.36 | 2.09 | 2.13 | 2.13 | -8.80% | 128,596 |
| May 8, 2025 | 2.26 | 2.38 | 2.20 | 2.33 | 2.33 | 4.02% | 136,393 |
| May 7, 2025 | 2.17 | 2.27 | 2.17 | 2.24 | 2.24 | 4.67% | 142,944 |
| May 6, 2025 | 2.09 | 2.25 | 2.09 | 2.14 | 2.14 | - | 80,178 |
| May 5, 2025 | 2.25 | 2.28 | 2.14 | 2.14 | 2.14 | -4.46% | 70,685 |
| May 2, 2025 | 2.16 | 2.27 | 2.08 | 2.24 | 2.24 | 5.16% | 86,499 |
| May 1, 2025 | 2.11 | 2.17 | 2.06 | 2.13 | 2.13 | 1.43% | 103,996 |
| Apr 30, 2025 | 2.11 | 2.20 | 2.09 | 2.10 | 2.10 | -3.23% | 213,322 |
| Apr 29, 2025 | 2.21 | 2.29 | 2.14 | 2.17 | 2.17 | -3.13% | 130,159 |
| Apr 28, 2025 | 2.20 | 2.28 | 2.17 | 2.24 | 2.24 | 1.36% | 113,582 |
| Apr 25, 2025 | 2.29 | 2.29 | 2.15 | 2.21 | 2.21 | -5.15% | 147,594 |
| Apr 24, 2025 | 2.23 | 2.36 | 2.18 | 2.33 | 2.33 | 4.02% | 135,313 |
| Apr 23, 2025 | 2.27 | 2.37 | 2.19 | 2.24 | 2.24 | 1.82% | 190,204 |
| Apr 22, 2025 | 2.05 | 2.20 | 2.04 | 2.20 | 2.20 | 10.00% | 143,710 |
| Apr 21, 2025 | 1.99 | 2.02 | 1.88 | 2.00 | 2.00 | -2.44% | 145,444 |
| Apr 17, 2025 | 2.08 | 2.12 | 1.97 | 2.05 | 2.05 | -1.91% | 239,019 |
| Apr 16, 2025 | 2.06 | 2.20 | 2.06 | 2.09 | 2.09 | 5.03% | 292,449 |
| Apr 15, 2025 | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | -3.86% | 197,919 |
| Apr 14, 2025 | 2.12 | 2.15 | 2.00 | 2.07 | 2.07 | -0.48% | 163,674 |
| Apr 11, 2025 | 2.12 | 2.12 | 1.95 | 2.08 | 2.08 | -1.89% | 152,323 |