Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
2.530
-0.210 (-7.66%)
At close: Oct 9, 2026, 4:00 PM EDT
2.565
+0.035 (1.38%)
After-hours: Oct 9, 2026, 7:58 PM EDT
Montauk Renewables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.71 | 2.76 | 2.53 | 2.53 | 2.53 | -7.66% | 686,774 |
| Oct 8, 2026 | 2.65 | 2.77 | 2.63 | 2.74 | 2.74 | 3.01% | 706,849 |
| Oct 7, 2026 | 2.64 | 2.68 | 2.60 | 2.66 | 2.66 | - | 390,837 |
| Oct 6, 2026 | 2.94 | 2.98 | 2.61 | 2.66 | 2.66 | -8.59% | 1,411,854 |
| Oct 5, 2026 | 2.88 | 3.28 | 2.87 | 2.91 | 2.91 | 1.39% | 1,811,717 |
| Oct 2, 2026 | 2.81 | 2.91 | 2.79 | 2.87 | 2.87 | 2.87% | 515,914 |
| Oct 1, 2026 | 2.75 | 2.84 | 2.67 | 2.79 | 2.79 | 2.20% | 524,195 |
| Sep 30, 2026 | 2.94 | 2.95 | 2.69 | 2.73 | 2.73 | -7.14% | 926,155 |
| Sep 29, 2026 | 2.84 | 3.05 | 2.80 | 2.94 | 2.94 | 5.00% | 776,109 |
| Sep 28, 2026 | 2.92 | 2.92 | 2.72 | 2.80 | 2.80 | -4.44% | 1,155,826 |
| Sep 25, 2026 | 2.89 | 3.04 | 2.64 | 2.93 | 2.93 | 1.74% | 1,945,723 |
| Sep 24, 2026 | 2.29 | 2.97 | 2.26 | 2.88 | 2.88 | 26.59% | 3,467,477 |
| Sep 23, 2026 | 2.60 | 2.60 | 2.27 | 2.28 | 2.28 | -12.50% | 531,277 |
| Sep 22, 2026 | 2.35 | 2.62 | 2.30 | 2.60 | 2.60 | 11.59% | 583,863 |
| Sep 21, 2026 | 2.22 | 2.39 | 2.22 | 2.33 | 2.33 | 3.56% | 270,460 |
| Sep 18, 2026 | 2.20 | 2.29 | 2.16 | 2.25 | 2.25 | 2.27% | 801,694 |
| Sep 17, 2026 | 2.25 | 2.28 | 2.18 | 2.20 | 2.20 | -2.22% | 237,314 |
| Sep 16, 2026 | 2.23 | 2.39 | 2.23 | 2.25 | 2.25 | -1.75% | 256,053 |
| Sep 15, 2026 | 2.22 | 2.44 | 2.18 | 2.29 | 2.29 | 3.39% | 540,800 |
| Sep 14, 2026 | 2.65 | 2.65 | 2.21 | 2.22 | 2.22 | -16.10% | 752,133 |
| Sep 11, 2026 | 2.60 | 2.73 | 2.50 | 2.64 | 2.64 | 3.53% | 461,424 |
| Sep 10, 2026 | 2.46 | 2.56 | 2.43 | 2.55 | 2.55 | 3.66% | 299,045 |
| Sep 9, 2026 | 2.50 | 2.60 | 2.42 | 2.46 | 2.46 | -1.60% | 441,193 |
| Sep 8, 2026 | 2.21 | 2.50 | 2.17 | 2.50 | 2.50 | 12.11% | 705,292 |
| Sep 4, 2026 | 2.25 | 2.30 | 2.21 | 2.23 | 2.23 | -0.89% | 305,927 |
| Sep 3, 2026 | 2.13 | 2.25 | 2.08 | 2.25 | 2.25 | 5.63% | 446,342 |
| Sep 2, 2026 | 1.84 | 2.16 | 1.79 | 2.13 | 2.13 | 21.02% | 1,372,438 |
| Sep 1, 2026 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | 2.33% | 107,430 |
| Aug 31, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.82% | 132,582 |
| Aug 28, 2026 | 1.81 | 1.86 | 1.75 | 1.77 | 1.77 | -1.67% | 61,771 |
| Aug 27, 2026 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | 1.12% | 96,093 |
| Aug 26, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 71,773 |
| Aug 25, 2026 | 1.83 | 1.86 | 1.74 | 1.82 | 1.82 | -2.15% | 76,394 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 38,915 |
| Aug 21, 2026 | 1.90 | 1.94 | 1.86 | 1.88 | 1.88 | -0.53% | 77,869 |
| Aug 20, 2026 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -2.07% | 111,693 |
| Aug 19, 2026 | 1.88 | 1.98 | 1.87 | 1.93 | 1.93 | 4.89% | 239,314 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -1.60% | 98,758 |
| Aug 17, 2026 | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 203,493 |
| Aug 14, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | - | 75,506 |
| Aug 13, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | 1.08% | 123,283 |
| Aug 12, 2026 | 1.83 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 122,948 |
| Aug 11, 2026 | 1.76 | 1.84 | 1.70 | 1.81 | 1.81 | 5.85% | 149,060 |
| Aug 10, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 141,483 |
| Aug 7, 2026 | 1.70 | 1.81 | 1.69 | 1.79 | 1.79 | 5.29% | 147,410 |
| Aug 6, 2026 | 1.69 | 1.74 | 1.64 | 1.70 | 1.70 | -0.58% | 184,349 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 184,166 |
| Aug 4, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | - | 112,792 |
| Aug 3, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 137,076 |
| Jul 31, 2026 | 1.82 | 1.86 | 1.70 | 1.71 | 1.71 | -6.56% | 151,807 |