Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
5.61
+0.08 (1.45%)
Nov 4, 2024, 4:00 PM EST - Market closed
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.52 | 5.74 | 5.52 | 5.61 | 5.61 | 1.45% | 104,050 |
| Nov 1, 2024 | 5.60 | 5.61 | 5.47 | 5.53 | 5.53 | - | 109,943 |
| Oct 31, 2024 | 5.67 | 5.73 | 5.41 | 5.53 | 5.53 | -2.47% | 219,197 |
| Oct 30, 2024 | 5.69 | 5.79 | 5.64 | 5.67 | 5.67 | -0.53% | 64,356 |
| Oct 29, 2024 | 5.72 | 5.82 | 5.61 | 5.70 | 5.70 | -0.87% | 106,035 |
| Oct 28, 2024 | 5.59 | 5.83 | 5.56 | 5.75 | 5.75 | 4.17% | 118,380 |
| Oct 25, 2024 | 5.71 | 5.79 | 5.43 | 5.52 | 5.52 | -2.47% | 109,909 |
| Oct 24, 2024 | 5.52 | 5.72 | 5.51 | 5.66 | 5.66 | 3.66% | 163,834 |
| Oct 23, 2024 | 5.52 | 5.52 | 5.32 | 5.46 | 5.46 | -1.62% | 116,924 |
| Oct 22, 2024 | 5.48 | 5.60 | 5.48 | 5.55 | 5.55 | 0.73% | 87,375 |
| Oct 21, 2024 | 5.60 | 5.65 | 5.45 | 5.51 | 5.51 | -1.25% | 85,602 |
| Oct 18, 2024 | 5.54 | 5.66 | 5.53 | 5.58 | 5.58 | 1.09% | 120,778 |
| Oct 17, 2024 | 5.69 | 5.70 | 5.37 | 5.52 | 5.52 | -2.65% | 142,522 |
| Oct 16, 2024 | 5.71 | 5.71 | 5.52 | 5.67 | 5.67 | 0.71% | 163,902 |
| Oct 15, 2024 | 5.62 | 5.83 | 5.60 | 5.63 | 5.63 | -0.71% | 185,088 |
| Oct 14, 2024 | 5.75 | 5.78 | 5.59 | 5.67 | 5.67 | -1.39% | 89,941 |
| Oct 11, 2024 | 5.58 | 5.77 | 5.48 | 5.75 | 5.75 | 2.31% | 166,190 |
| Oct 10, 2024 | 5.55 | 5.69 | 5.52 | 5.62 | 5.62 | 0.90% | 157,993 |
| Oct 9, 2024 | 5.38 | 5.66 | 5.38 | 5.57 | 5.57 | 2.77% | 130,731 |
| Oct 8, 2024 | 5.60 | 5.60 | 5.36 | 5.42 | 5.42 | -2.52% | 102,744 |
| Oct 7, 2024 | 5.36 | 5.60 | 5.36 | 5.56 | 5.56 | 2.77% | 122,801 |
| Oct 4, 2024 | 5.45 | 5.50 | 5.36 | 5.41 | 5.41 | 0.93% | 136,465 |
| Oct 3, 2024 | 5.21 | 5.41 | 5.21 | 5.36 | 5.36 | 2.29% | 137,879 |
| Oct 2, 2024 | 5.15 | 5.32 | 5.15 | 5.24 | 5.24 | 1.55% | 124,501 |
| Oct 1, 2024 | 5.20 | 5.27 | 5.09 | 5.16 | 5.16 | -0.96% | 158,409 |
| Sep 30, 2024 | 5.32 | 5.46 | 5.13 | 5.21 | 5.21 | -1.88% | 208,565 |
| Sep 27, 2024 | 5.21 | 5.41 | 5.20 | 5.31 | 5.31 | 4.73% | 158,079 |
| Sep 26, 2024 | 4.91 | 5.12 | 4.75 | 5.07 | 5.07 | 3.89% | 154,928 |
| Sep 25, 2024 | 4.81 | 4.92 | 4.76 | 4.88 | 4.88 | 0.83% | 195,870 |
| Sep 24, 2024 | 4.87 | 4.92 | 4.75 | 4.84 | 4.84 | 0.83% | 112,549 |
| Sep 23, 2024 | 4.97 | 5.01 | 4.74 | 4.80 | 4.80 | -3.03% | 116,796 |
| Sep 20, 2024 | 5.06 | 5.11 | 4.94 | 4.95 | 4.95 | -1.39% | 533,506 |
| Sep 19, 2024 | 4.96 | 5.03 | 4.85 | 5.02 | 5.02 | 4.58% | 186,972 |
| Sep 18, 2024 | 4.65 | 4.99 | 4.65 | 4.80 | 4.80 | 2.78% | 186,750 |
| Sep 17, 2024 | 4.55 | 4.79 | 4.51 | 4.67 | 4.67 | 3.55% | 199,141 |
| Sep 16, 2024 | 4.51 | 4.62 | 4.47 | 4.51 | 4.51 | 0.67% | 207,561 |
| Sep 13, 2024 | 4.45 | 4.54 | 4.40 | 4.48 | 4.48 | 2.28% | 146,075 |
| Sep 12, 2024 | 4.39 | 4.47 | 4.29 | 4.38 | 4.38 | - | 151,083 |
| Sep 11, 2024 | 4.26 | 4.38 | 4.23 | 4.38 | 4.38 | 3.06% | 171,420 |
| Sep 10, 2024 | 4.20 | 4.37 | 4.07 | 4.25 | 4.25 | 1.67% | 189,346 |
| Sep 9, 2024 | 4.46 | 4.46 | 4.17 | 4.18 | 4.18 | -5.22% | 209,824 |
| Sep 6, 2024 | 4.49 | 4.49 | 4.34 | 4.41 | 4.41 | -0.90% | 288,104 |
| Sep 5, 2024 | 4.43 | 4.53 | 4.30 | 4.45 | 4.45 | 1.37% | 231,724 |
| Sep 4, 2024 | 4.36 | 4.69 | 4.28 | 4.39 | 4.39 | 1.62% | 334,093 |
| Sep 3, 2024 | 4.58 | 4.81 | 4.31 | 4.32 | 4.32 | -7.89% | 480,190 |
| Aug 30, 2024 | 4.63 | 4.88 | 4.62 | 4.69 | 4.69 | 1.52% | 235,338 |
| Aug 29, 2024 | 4.48 | 4.69 | 4.43 | 4.62 | 4.62 | 4.76% | 126,713 |
| Aug 28, 2024 | 4.51 | 4.58 | 4.39 | 4.41 | 4.41 | -2.43% | 174,699 |
| Aug 27, 2024 | 4.58 | 4.68 | 4.52 | 4.52 | 4.52 | -2.38% | 183,996 |
| Aug 26, 2024 | 4.42 | 4.64 | 4.42 | 4.63 | 4.63 | 4.75% | 185,329 |
| Aug 23, 2024 | 4.38 | 4.57 | 4.37 | 4.42 | 4.42 | 2.79% | 204,599 |
| Aug 22, 2024 | 4.43 | 4.46 | 4.20 | 4.30 | 4.30 | -2.05% | 220,575 |
| Aug 21, 2024 | 4.38 | 4.48 | 4.37 | 4.39 | 4.39 | 0.92% | 187,917 |
| Aug 20, 2024 | 4.66 | 4.66 | 4.33 | 4.35 | 4.35 | -4.81% | 202,117 |
| Aug 19, 2024 | 4.44 | 4.58 | 4.41 | 4.57 | 4.57 | 4.10% | 140,855 |
| Aug 16, 2024 | 4.54 | 4.62 | 4.37 | 4.39 | 4.39 | -1.79% | 190,334 |
| Aug 15, 2024 | 4.45 | 4.60 | 4.39 | 4.47 | 4.47 | 4.20% | 233,968 |
| Aug 14, 2024 | 4.39 | 4.64 | 4.28 | 4.29 | 4.29 | -1.83% | 281,068 |
| Aug 13, 2024 | 4.55 | 4.68 | 4.27 | 4.37 | 4.37 | - | 448,069 |
| Aug 12, 2024 | 4.23 | 5.04 | 4.23 | 4.37 | 4.37 | 2.10% | 650,847 |
| Aug 9, 2024 | 5.23 | 5.23 | 4.27 | 4.28 | 4.28 | -20.00% | 353,938 |
| Aug 8, 2024 | 5.28 | 5.48 | 5.27 | 5.35 | 5.35 | 2.29% | 139,596 |
| Aug 7, 2024 | 5.38 | 5.44 | 5.18 | 5.23 | 5.23 | 0.58% | 203,082 |
| Aug 6, 2024 | 5.35 | 5.40 | 5.06 | 5.20 | 5.20 | -2.62% | 165,113 |
| Aug 5, 2024 | 5.36 | 5.52 | 5.22 | 5.34 | 5.34 | -5.99% | 243,398 |
| Aug 2, 2024 | 5.56 | 5.86 | 5.53 | 5.68 | 5.68 | -1.90% | 212,738 |
| Aug 1, 2024 | 5.98 | 6.00 | 5.64 | 5.79 | 5.79 | -2.53% | 236,060 |
| Jul 31, 2024 | 5.82 | 6.13 | 5.76 | 5.94 | 5.94 | 2.95% | 216,072 |
| Jul 30, 2024 | 5.69 | 5.83 | 5.59 | 5.77 | 5.77 | 1.94% | 144,732 |
| Jul 29, 2024 | 5.71 | 5.78 | 5.56 | 5.66 | 5.66 | -1.05% | 124,793 |
| Jul 26, 2024 | 5.97 | 6.11 | 5.70 | 5.72 | 5.72 | -2.39% | 341,332 |
| Jul 25, 2024 | 5.85 | 5.99 | 5.80 | 5.86 | 5.86 | 1.03% | 166,344 |
| Jul 24, 2024 | 5.78 | 5.92 | 5.70 | 5.80 | 5.80 | 0.17% | 170,072 |
| Jul 23, 2024 | 5.53 | 5.81 | 5.51 | 5.79 | 5.79 | 4.14% | 176,418 |
| Jul 22, 2024 | 5.46 | 5.60 | 5.37 | 5.56 | 5.56 | 2.02% | 151,100 |
| Jul 19, 2024 | 5.58 | 5.67 | 5.40 | 5.45 | 5.45 | -2.15% | 152,780 |
| Jul 18, 2024 | 5.78 | 5.95 | 5.55 | 5.57 | 5.57 | -3.63% | 204,049 |
| Jul 17, 2024 | 5.83 | 6.03 | 5.67 | 5.78 | 5.78 | -2.86% | 254,336 |
| Jul 16, 2024 | 5.68 | 5.96 | 5.60 | 5.95 | 5.95 | 6.63% | 219,197 |
| Jul 15, 2024 | 5.73 | 5.73 | 5.49 | 5.58 | 5.58 | -1.41% | 253,379 |
| Jul 12, 2024 | 5.72 | 5.81 | 5.58 | 5.66 | 5.66 | -1.05% | 178,702 |
| Jul 11, 2024 | 5.68 | 5.74 | 5.53 | 5.72 | 5.72 | 5.15% | 232,148 |
| Jul 10, 2024 | 5.22 | 5.47 | 5.22 | 5.44 | 5.44 | 4.82% | 232,918 |
| Jul 9, 2024 | 5.30 | 5.47 | 5.11 | 5.19 | 5.19 | -1.70% | 355,077 |
| Jul 8, 2024 | 5.32 | 5.47 | 5.17 | 5.28 | 5.28 | 2.52% | 262,501 |
| Jul 5, 2024 | 5.34 | 5.39 | 5.14 | 5.15 | 5.15 | -4.10% | 246,981 |
| Jul 3, 2024 | 5.23 | 5.51 | 5.19 | 5.37 | 5.37 | 3.67% | 103,600 |
| Jul 2, 2024 | 5.35 | 5.40 | 5.13 | 5.18 | 5.18 | -2.63% | 220,855 |
| Jul 1, 2024 | 5.72 | 5.97 | 5.28 | 5.32 | 5.32 | -6.67% | 507,072 |
| Jun 28, 2024 | 5.75 | 6.22 | 5.53 | 5.70 | 5.70 | -0.35% | 984,609 |
| Jun 27, 2024 | 5.57 | 5.73 | 5.52 | 5.72 | 5.72 | 3.25% | 221,073 |
| Jun 26, 2024 | 5.44 | 5.65 | 5.44 | 5.54 | 5.54 | 0.91% | 263,785 |
| Jun 25, 2024 | 5.42 | 5.53 | 5.33 | 5.49 | 5.49 | 0.92% | 218,186 |
| Jun 24, 2024 | 5.48 | 5.52 | 5.38 | 5.44 | 5.44 | -0.91% | 171,410 |
| Jun 21, 2024 | 5.16 | 5.50 | 5.16 | 5.49 | 5.49 | 7.44% | 675,921 |
| Jun 20, 2024 | 5.15 | 5.28 | 5.08 | 5.11 | 5.11 | -1.16% | 170,959 |
| Jun 18, 2024 | 5.05 | 5.17 | 5.03 | 5.17 | 5.17 | 2.58% | 221,723 |
| Jun 17, 2024 | 5.04 | 5.08 | 4.93 | 5.04 | 5.04 | -0.79% | 205,809 |
| Jun 14, 2024 | 5.14 | 5.23 | 5.05 | 5.08 | 5.08 | -2.12% | 230,923 |
| Jun 13, 2024 | 5.35 | 5.41 | 5.13 | 5.19 | 5.19 | -2.81% | 131,357 |