Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
2.090
-0.110 (-5.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 20252.102.212.052.082.080.48%251,650
Mar 18, 20252.202.422.002.072.07-6.76%464,007
Mar 17, 20252.162.622.102.222.227.51%724,629
Mar 14, 20252.442.722.062.072.07-17.07%234,753
Mar 13, 20252.712.932.332.492.49-12.63%227,745
Mar 12, 20252.822.852.712.852.852.89%216,014
Mar 11, 20252.852.942.722.772.77-1.77%159,733
Mar 10, 20253.133.132.802.822.82-9.32%161,650
Mar 7, 20253.113.243.043.113.11-0.32%156,202
Mar 6, 20253.053.313.053.123.120.65%155,996
Mar 5, 20253.303.373.013.103.10-6.06%284,236
Mar 4, 20253.193.753.193.303.3011.11%612,479
Mar 3, 20253.513.592.972.972.97-13.41%163,335
Feb 28, 20253.783.813.433.433.43-10.21%301,012
Feb 27, 20254.134.223.823.823.82-7.06%153,977
Feb 26, 20254.314.354.104.114.11-3.97%114,665
Feb 25, 20254.204.364.164.284.282.88%118,659
Feb 24, 20254.284.324.154.164.16-1.19%93,503
Feb 21, 20254.564.614.204.214.21-5.61%125,546
Feb 20, 20254.534.534.354.464.46-1.55%79,725
Feb 19, 20254.624.624.344.534.53-3.41%119,231
Feb 18, 20254.474.714.454.694.695.39%105,786
Feb 14, 20254.374.534.344.454.453.73%131,993
Feb 13, 20254.284.314.214.294.291.90%98,444
Feb 12, 20254.194.284.184.214.21-1.86%89,122
Feb 11, 20254.254.304.214.294.29-0.23%77,463
Feb 10, 20254.394.534.294.304.30-1.60%96,396
Feb 7, 20254.444.504.294.374.37-0.46%95,746
Feb 6, 20254.304.414.234.394.392.33%70,331
Feb 5, 20254.374.474.284.294.29-1.38%78,723
Feb 4, 20254.104.364.074.354.354.82%100,697
Feb 3, 20254.074.214.014.154.15-0.72%164,434
Jan 31, 20254.254.304.124.184.18-2.11%132,670
Jan 30, 20254.144.344.124.274.273.39%87,838
Jan 29, 20254.284.284.054.134.13-4.18%75,450
Jan 28, 20254.404.524.194.314.312.86%242,650
Jan 27, 20254.524.644.194.194.19-7.10%208,967
Jan 24, 20254.454.634.454.514.510.67%151,696
Jan 23, 20254.184.494.184.484.486.16%123,876
Jan 22, 20254.464.544.214.224.22-6.01%164,915
Jan 21, 20254.364.544.324.494.495.15%101,907
Jan 17, 20254.244.294.164.274.272.15%135,779
Jan 16, 20254.164.234.084.184.180.48%153,737