Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.130
-0.100 (-8.13%)
At close: Mar 20, 2026, 4:00 PM EDT
1.110
-0.020 (-1.77%)
After-hours: Mar 20, 2026, 7:55 PM EDT
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.23 | 1.23 | 1.09 | 1.13 | 1.13 | -8.13% | 661,359 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.18 | 1.23 | 1.23 | -2.38% | 293,444 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | -5.97% | 468,579 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.24 | 1.34 | 1.34 | -4.29% | 663,414 |
| Mar 16, 2026 | 1.36 | 1.45 | 1.29 | 1.40 | 1.40 | 3.70% | 468,604 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.25 | 1.35 | 1.35 | -4.26% | 458,106 |
| Mar 12, 2026 | 1.43 | 1.48 | 1.21 | 1.41 | 1.41 | 3.30% | 681,170 |
| Mar 11, 2026 | 1.37 | 1.44 | 1.32 | 1.37 | 1.37 | -2.85% | 354,940 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.31 | 1.41 | 1.41 | -8.17% | 455,476 |
| Mar 9, 2026 | 1.52 | 1.54 | 1.44 | 1.53 | 1.53 | -0.65% | 190,956 |
| Mar 6, 2026 | 1.50 | 1.56 | 1.47 | 1.54 | 1.54 | - | 140,735 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -4.94% | 179,198 |
| Mar 4, 2026 | 1.59 | 1.65 | 1.56 | 1.62 | 1.62 | 3.18% | 136,599 |
| Mar 3, 2026 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | -1.26% | 145,174 |
| Mar 2, 2026 | 1.53 | 1.73 | 1.51 | 1.59 | 1.59 | 3.25% | 342,196 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 146,141 |
| Feb 26, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 157,976 |
| Feb 25, 2026 | 1.55 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 133,306 |
| Feb 24, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | - | 97,561 |
| Feb 23, 2026 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -8.33% | 294,917 |
| Feb 20, 2026 | 1.60 | 1.72 | 1.51 | 1.68 | 1.68 | 5.00% | 320,271 |
| Feb 19, 2026 | 1.59 | 1.66 | 1.53 | 1.60 | 1.60 | -0.62% | 253,845 |
| Feb 18, 2026 | 1.69 | 1.85 | 1.61 | 1.61 | 1.61 | -6.94% | 421,120 |
| Feb 17, 2026 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | 1.17% | 193,833 |
| Feb 13, 2026 | 1.72 | 1.74 | 1.63 | 1.71 | 1.71 | -0.58% | 124,446 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.64 | 1.72 | 1.72 | -1.15% | 168,083 |
| 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 |