Skip to main content
logo
Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
2.260
-0.070 (-3.00%)
At close: Oct 9, 2025, 4:00 PM EDT
2.240
-0.020 (-0.88%)
After-hours: Oct 9, 2025, 7:37 PM EDT

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252.322.372.232.262.26-3.00%88,718
Oct 8, 20252.192.352.172.332.337.37%104,007
Oct 7, 20252.272.342.162.172.17-4.82%115,886
Oct 6, 20252.502.552.252.282.28-8.06%541,861
Oct 3, 20252.032.572.032.482.4822.77%874,881
Oct 2, 20252.072.112.002.022.02-1.94%82,167
Oct 1, 20251.982.091.982.062.062.49%143,586
Sep 30, 20252.022.061.982.012.01-1.47%102,422
Sep 29, 20252.032.092.022.042.040.99%74,591
Sep 26, 20252.122.122.012.022.02-2.42%87,872
Sep 25, 20252.012.112.012.072.071.47%90,301
Sep 24, 20252.042.112.032.042.040.49%76,044
Sep 23, 20252.112.202.002.032.03-3.79%136,338
Sep 22, 20252.112.152.072.112.110.96%100,277
Sep 19, 20252.322.322.082.092.09-9.13%520,710
Sep 18, 20252.092.322.062.302.3012.20%174,245
Sep 17, 20252.042.191.932.052.051.99%258,510
Sep 16, 20251.982.041.962.012.011.52%226,754
Sep 15, 20252.002.021.911.981.98-1.98%224,347
Sep 12, 20252.092.092.002.022.02-3.81%77,327
Sep 11, 20252.022.121.992.102.102.94%162,398
Sep 10, 20252.002.062.002.042.042.00%70,847
Sep 9, 20252.062.061.982.002.00-2.91%78,255
Sep 8, 20252.072.081.982.062.06-0.48%107,468
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