Skip to main content
Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.840
-0.110 (-5.64%)
At close: May 30, 2025, 4:00 PM
1.850
+0.010 (0.54%)
After-hours: May 30, 2025, 5:39 PM EDT

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.931.971.841.841.84-5.64%1,138,189
May 29, 20251.861.971.861.951.955.98%181,341
May 28, 20251.921.981.811.841.84-3.66%254,507
May 27, 20251.941.961.881.911.91-0.52%214,766
May 23, 20251.871.971.871.921.92-1.54%179,730
May 22, 20251.861.981.851.951.953.17%325,060
May 21, 20251.982.061.871.891.89-7.35%178,624
May 20, 20252.072.122.002.042.04-2.39%119,947
May 19, 20252.082.121.972.092.090.48%322,808
May 16, 20252.232.232.082.082.08-6.73%211,635
May 15, 20252.222.272.202.232.230.45%85,261
May 14, 20252.312.312.152.222.22-3.90%187,400
May 13, 20252.292.332.172.312.310.87%199,294
May 12, 20252.172.362.172.292.297.76%131,963
May 9, 20252.182.362.092.132.13-8.80%128,596
May 8, 20252.262.382.202.332.334.02%136,393
May 7, 20252.172.272.172.242.244.67%142,944
May 6, 20252.092.252.092.142.14-80,178
May 5, 20252.252.282.142.142.14-4.46%70,685
May 2, 20252.162.272.082.242.245.16%86,499
May 1, 20252.112.172.062.132.131.43%103,996
Apr 30, 20252.112.202.092.102.10-3.23%213,322
Apr 29, 20252.212.292.142.172.17-3.13%130,159
Apr 28, 20252.202.282.172.242.241.36%113,582
Apr 25, 20252.292.292.152.212.21-5.15%147,594
Apr 24, 20252.232.362.182.332.334.02%135,313
Apr 23, 20252.272.372.192.242.241.82%190,204
Apr 22, 20252.052.202.042.202.2010.00%143,710
Apr 21, 20251.992.021.882.002.00-2.44%145,444
Apr 17, 20252.082.121.972.052.05-1.91%239,019
Apr 16, 20252.062.202.062.092.095.03%292,449
Apr 15, 20252.052.051.941.991.99-3.86%197,919
Apr 14, 20252.122.152.002.072.07-0.48%163,674
Apr 11, 20252.122.121.952.082.08-1.89%152,323
Apr 10, 20252.212.262.072.122.12-7.02%273,587
Apr 9, 20251.862.351.862.282.2823.91%379,090
Apr 8, 20252.012.011.831.841.84-4.17%198,738
Apr 7, 20251.862.051.801.921.92-1.54%323,573
Apr 4, 20251.871.951.751.951.952.36%338,156
Apr 3, 20252.032.081.901.911.91-13.01%171,963
Apr 2, 20252.172.382.122.192.19-1.35%177,185
Apr 1, 20252.082.262.042.222.226.22%256,812
Mar 31, 20252.062.142.032.092.09-285,466
Mar 28, 20252.192.272.072.092.09-5.00%271,380
Mar 27, 20252.102.252.102.202.205.26%188,075
Mar 26, 20252.272.392.062.092.09-7.11%219,927
Mar 25, 20252.302.432.242.252.25-2.17%301,353
Mar 24, 20252.232.642.232.302.305.50%435,547
Mar 21, 20252.112.292.012.182.181.87%581,603
Mar 20, 20252.042.522.042.142.142.88%544,408