Skip to main content
logo
Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
2.060
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
2.070
+0.010 (0.49%)
After-hours: Sep 5, 2025, 4:42 PM EDT

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.072.142.062.072.070.49%91,625
Sep 4, 20252.132.132.042.062.06-2.37%71,349
Sep 3, 20252.062.142.052.112.110.96%144,445
Sep 2, 20252.112.142.062.092.09-2.79%140,031
Aug 29, 20252.232.232.132.152.15-3.59%100,139
Aug 28, 20252.192.262.162.232.231.83%117,756
Aug 27, 20252.152.262.152.192.190.46%122,494
Aug 26, 20252.172.232.152.182.180.46%167,242
Aug 25, 20252.172.222.112.172.17-3.56%240,911
Aug 22, 20252.102.262.042.252.258.17%711,471
Aug 21, 20252.002.092.002.082.084.52%168,873
Aug 20, 20251.992.031.991.991.99-0.50%131,851
Aug 19, 20251.992.041.982.002.00-0.50%81,990
Aug 18, 20252.052.061.992.012.01-0.99%78,262
Aug 15, 20252.052.082.012.032.030.50%108,845
Aug 14, 20251.992.061.932.022.02-1.46%161,526
Aug 13, 20252.002.111.982.052.054.06%430,966
Aug 12, 20251.892.001.861.971.977.65%310,560
Aug 11, 20251.821.991.771.831.833.39%336,556
Aug 8, 20251.921.921.761.771.77-9.23%145,825
Aug 7, 20251.801.971.791.951.95-6.25%436,251
Aug 6, 20252.062.122.052.082.080.48%434,507
Aug 5, 20252.122.152.032.072.07-1.43%87,092
Aug 4, 20252.082.112.052.102.101.94%102,563
Aug 1, 20252.112.132.052.062.06-5.07%123,831
Jul 31, 20252.152.222.112.172.17-176,018
Jul 30, 20252.292.312.142.172.17-3.98%105,856
Jul 29, 20252.342.342.212.262.26-1.74%76,516
Jul 28, 20252.342.372.252.302.30-0.86%266,858
Jul 25, 20252.502.502.312.322.32-6.45%71,456
Jul 24, 20252.482.502.432.482.48-0.40%156,266
Jul 23, 20252.392.502.362.492.495.96%219,171
Jul 22, 20252.222.382.212.352.355.86%127,172
Jul 21, 20252.212.332.212.222.220.91%105,288
Jul 18, 20252.292.292.162.202.20-2.22%165,979
Jul 17, 20252.112.352.112.252.256.13%228,868
Jul 16, 20252.112.142.062.122.120.95%136,582
Jul 15, 20252.152.212.102.102.10-2.33%119,667
Jul 14, 20252.172.172.112.152.15-0.92%101,895
Jul 11, 20252.232.272.172.172.17-4.82%106,192
Jul 10, 20252.242.322.222.282.281.33%62,326
Jul 9, 20252.322.322.222.252.25-2.81%85,273
Jul 8, 20252.382.382.272.322.321.54%150,527
Jul 7, 20252.662.662.202.282.28-15.87%299,798
Jul 3, 20252.682.782.592.712.713.04%290,564
Jul 2, 20252.392.722.372.632.6310.50%302,181
Jul 1, 20252.202.432.162.382.387.21%115,272
Jun 30, 20252.252.332.222.222.22-0.89%102,346
Jun 27, 20252.292.312.202.242.24-2.18%1,312,978
Jun 26, 20252.322.352.222.292.29-0.87%93,317