Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.520
-0.020 (-1.30%)
Jan 22, 2026, 4:00 PM EST - Market closed
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.93 | 1.98 | 1.84 | 1.85 | 1.85 | -2.63% | 162,213 |
| Dec 17, 2025 | 1.88 | 1.93 | 1.83 | 1.90 | 1.90 | 1.06% | 121,364 |
| Dec 16, 2025 | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | - | 108,165 |
| Dec 15, 2025 | 1.85 | 1.92 | 1.79 | 1.88 | 1.88 | 3.30% | 114,535 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 118,048 |
| Dec 11, 2025 | 1.85 | 1.88 | 1.75 | 1.87 | 1.87 | 2.19% | 129,791 |
| Dec 10, 2025 | 1.78 | 1.89 | 1.76 | 1.83 | 1.83 | 4.57% | 323,244 |
| Dec 9, 2025 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 78,853 |
| Dec 8, 2025 | 1.72 | 1.74 | 1.64 | 1.71 | 1.71 | - | 64,089 |
| Dec 5, 2025 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | -3.39% | 161,089 |
| Dec 4, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | 1.77 | 2.31% | 79,994 |
| Dec 3, 2025 | 1.65 | 1.76 | 1.60 | 1.73 | 1.73 | 6.13% | 150,722 |
| Dec 2, 2025 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 82,804 |
| Dec 1, 2025 | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 101,745 |
| Nov 28, 2025 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 110,162 |
| Nov 26, 2025 | 1.62 | 1.71 | 1.58 | 1.59 | 1.59 | -1.24% | 158,769 |
| Nov 25, 2025 | 1.68 | 1.74 | 1.59 | 1.61 | 1.61 | -3.59% | 123,380 |
| Nov 24, 2025 | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 667,097 |
| Nov 21, 2025 | 1.61 | 1.75 | 1.61 | 1.71 | 1.71 | 6.54% | 239,392 |
| Nov 20, 2025 | 1.81 | 1.88 | 1.60 | 1.61 | 1.61 | -6.96% | 136,209 |
| Nov 19, 2025 | 1.72 | 1.76 | 1.56 | 1.73 | 1.73 | -0.86% | 242,751 |
| Nov 18, 2025 | 1.75 | 1.80 | 1.71 | 1.74 | 1.74 | -1.69% | 176,611 |
| Nov 17, 2025 | 1.89 | 1.92 | 1.76 | 1.77 | 1.77 | -7.81% | 161,875 |
| Nov 14, 2025 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 174,623 |
| Nov 13, 2025 | 2.02 | 2.11 | 1.96 | 1.97 | 1.97 | -4.37% | 125,365 |
| Nov 12, 2025 | 1.97 | 2.07 | 1.93 | 2.06 | 2.06 | 4.04% | 114,301 |
| Nov 11, 2025 | 1.87 | 2.02 | 1.87 | 1.98 | 1.98 | 6.45% | 175,394 |
| Nov 10, 2025 | 1.82 | 1.96 | 1.81 | 1.86 | 1.86 | 4.49% | 165,660 |