Montauk Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.73	1.73	1.64	1.72	-	-1.15%	87,968
Feb 11, 2026	1.73	1.75	1.61	1.74	1.74	0.58%	173,734
Feb 10, 2026	1.74	1.78	1.70	1.73	1.73	-0.57%	150,869
Feb 9, 2026	1.85	1.85	1.69	1.74	1.74	-3.87%	326,004
Feb 6, 2026	1.94	1.94	1.77	1.81	1.81	-4.23%	444,730
Feb 5, 2026	1.77	1.94	1.70	1.89	1.89	6.78%	383,539
Feb 4, 2026	1.72	1.85	1.64	1.77	1.77	2.31%	376,811
Feb 3, 2026	1.71	1.80	1.62	1.73	1.73	1.76%	170,570
Feb 2, 2026	1.76	1.80	1.64	1.70	1.70	-2.30%	527,329
Jan 30, 2026	1.52	1.99	1.52	1.74	1.74	12.26%	2,964,878
Jan 29, 2026	1.68	1.69	1.47	1.55	1.55	-6.06%	886,015
Jan 28, 2026	1.54	2.11	1.54	1.65	1.65	15.38%	8,926,871
Jan 27, 2026	1.45	1.51	1.41	1.43	1.43	-1.04%	70,058
Jan 26, 2026	1.47	1.51	1.44	1.45	1.45	-1.70%	73,688
Jan 23, 2026	1.51	1.52	1.45	1.47	1.47	-3.29%	104,212
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