Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
2.010
+0.030 (1.52%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.98 | 2.04 | 1.96 | 2.01 | 2.01 | 1.52% | 225,854 |
| Sep 15, 2025 | 2.00 | 2.02 | 1.91 | 1.98 | 1.98 | -1.98% | 224,347 |
| Sep 12, 2025 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.81% | 77,327 |
| Sep 11, 2025 | 2.02 | 2.12 | 1.99 | 2.10 | 2.10 | 2.94% | 162,398 |
| Sep 10, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 70,847 |
| Sep 9, 2025 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | -2.91% | 78,255 |
| Sep 8, 2025 | 2.07 | 2.08 | 1.98 | 2.06 | 2.06 | -0.48% | 107,468 |
| Sep 5, 2025 | 2.07 | 2.14 | 2.06 | 2.07 | 2.07 | 0.49% | 91,625 |
| Sep 4, 2025 | 2.13 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 71,349 |
| Sep 3, 2025 | 2.06 | 2.14 | 2.05 | 2.11 | 2.11 | 0.96% | 144,445 |
| Sep 2, 2025 | 2.11 | 2.14 | 2.06 | 2.09 | 2.09 | -2.79% | 140,031 |
| Aug 29, 2025 | 2.23 | 2.23 | 2.13 | 2.15 | 2.15 | -3.59% | 100,139 |
| Aug 28, 2025 | 2.19 | 2.26 | 2.16 | 2.23 | 2.23 | 1.83% | 117,756 |
| Aug 27, 2025 | 2.15 | 2.26 | 2.15 | 2.19 | 2.19 | 0.46% | 122,494 |
| Aug 26, 2025 | 2.17 | 2.23 | 2.15 | 2.18 | 2.18 | 0.46% | 167,242 |
| Aug 25, 2025 | 2.17 | 2.22 | 2.11 | 2.17 | 2.17 | -3.56% | 240,911 |
| Aug 22, 2025 | 2.10 | 2.26 | 2.04 | 2.25 | 2.25 | 8.17% | 711,471 |
| Aug 21, 2025 | 2.00 | 2.09 | 2.00 | 2.08 | 2.08 | 4.52% | 168,873 |
| Aug 20, 2025 | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 131,851 |
| Aug 19, 2025 | 1.99 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 81,990 |
| Aug 18, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -0.99% | 78,262 |
| Aug 15, 2025 | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | 0.50% | 108,845 |
| Aug 14, 2025 | 1.99 | 2.06 | 1.93 | 2.02 | 2.02 | -1.46% | 161,526 |
| Aug 13, 2025 | 2.00 | 2.11 | 1.98 | 2.05 | 2.05 | 4.06% | 430,966 |
| Aug 12, 2025 | 1.89 | 2.00 | 1.86 | 1.97 | 1.97 | 7.65% | 310,560 |
| Aug 11, 2025 | 1.82 | 1.99 | 1.77 | 1.83 | 1.83 | 3.39% | 336,556 |
| Aug 8, 2025 | 1.92 | 1.92 | 1.76 | 1.77 | 1.77 | -9.23% | 145,825 |
| Aug 7, 2025 | 1.80 | 1.97 | 1.79 | 1.95 | 1.95 | -6.25% | 436,251 |
| Aug 6, 2025 | 2.06 | 2.12 | 2.05 | 2.08 | 2.08 | 0.48% | 434,507 |
| Aug 5, 2025 | 2.12 | 2.15 | 2.03 | 2.07 | 2.07 | -1.43% | 87,092 |
| Aug 4, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 102,563 |
| Aug 1, 2025 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -5.07% | 123,831 |
| Jul 31, 2025 | 2.15 | 2.22 | 2.11 | 2.17 | 2.17 | - | 176,018 |
| Jul 30, 2025 | 2.29 | 2.31 | 2.14 | 2.17 | 2.17 | -3.98% | 105,856 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.21 | 2.26 | 2.26 | -1.74% | 76,516 |
| Jul 28, 2025 | 2.34 | 2.37 | 2.25 | 2.30 | 2.30 | -0.86% | 266,858 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | -6.45% | 71,456 |
| Jul 24, 2025 | 2.48 | 2.50 | 2.43 | 2.48 | 2.48 | -0.40% | 156,266 |
| Jul 23, 2025 | 2.39 | 2.50 | 2.36 | 2.49 | 2.49 | 5.96% | 219,171 |
| Jul 22, 2025 | 2.22 | 2.38 | 2.21 | 2.35 | 2.35 | 5.86% | 127,172 |
| Jul 21, 2025 | 2.21 | 2.33 | 2.21 | 2.22 | 2.22 | 0.91% | 105,288 |
| Jul 18, 2025 | 2.29 | 2.29 | 2.16 | 2.20 | 2.20 | -2.22% | 165,979 |
| Jul 17, 2025 | 2.11 | 2.35 | 2.11 | 2.25 | 2.25 | 6.13% | 228,868 |
| Jul 16, 2025 | 2.11 | 2.14 | 2.06 | 2.12 | 2.12 | 0.95% | 136,582 |
| Jul 15, 2025 | 2.15 | 2.21 | 2.10 | 2.10 | 2.10 | -2.33% | 119,667 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -0.92% | 101,895 |
| Jul 11, 2025 | 2.23 | 2.27 | 2.17 | 2.17 | 2.17 | -4.82% | 106,192 |
| Jul 10, 2025 | 2.24 | 2.32 | 2.22 | 2.28 | 2.28 | 1.33% | 62,326 |
| Jul 9, 2025 | 2.32 | 2.32 | 2.22 | 2.25 | 2.25 | -2.81% | 85,273 |
| Jul 8, 2025 | 2.38 | 2.38 | 2.27 | 2.32 | 2.32 | 1.54% | 150,527 |