Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.590
+0.030 (1.92%)
At close: Jun 18, 2026, 4:00 PM EDT
1.610
+0.020 (1.26%)
After-hours: Jun 18, 2026, 4:38 PM EDT
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | 1.92% | 215,578 |
| Jun 17, 2026 | 1.62 | 1.68 | 1.56 | 1.56 | 1.56 | -3.11% | 113,272 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.59 | 1.61 | 1.61 | -5.29% | 328,774 |
| Jun 15, 2026 | 1.67 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 123,762 |
| Jun 12, 2026 | 1.60 | 1.69 | 1.60 | 1.66 | 1.66 | 2.47% | 102,522 |
| Jun 11, 2026 | 1.71 | 1.73 | 1.58 | 1.62 | 1.62 | -3.57% | 278,217 |
| Jun 10, 2026 | 1.70 | 1.72 | 1.64 | 1.68 | 1.68 | -0.59% | 178,563 |
| Jun 9, 2026 | 1.73 | 1.77 | 1.67 | 1.69 | 1.69 | -1.74% | 147,804 |
| Jun 8, 2026 | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | 3.61% | 168,895 |
| Jun 5, 2026 | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 153,367 |
| Jun 4, 2026 | 1.64 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 141,837 |
| Jun 3, 2026 | 1.71 | 1.73 | 1.61 | 1.62 | 1.62 | -5.26% | 118,916 |
| Jun 2, 2026 | 1.79 | 1.80 | 1.68 | 1.71 | 1.71 | -4.47% | 144,717 |
| Jun 1, 2026 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 2.87% | 128,462 |
| May 29, 2026 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -0.57% | 143,992 |
| May 28, 2026 | 1.76 | 1.82 | 1.71 | 1.75 | 1.75 | - | 177,666 |
| May 27, 2026 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 8.02% | 311,690 |
| May 26, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | 145,447 |
| May 22, 2026 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 1.31% | 144,382 |
| May 21, 2026 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4.08% | 306,082 |
| May 20, 2026 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 226,570 |
| May 19, 2026 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -7.01% | 138,526 |
| May 18, 2026 | 1.54 | 1.64 | 1.52 | 1.57 | 1.57 | 2.61% | 352,079 |
| May 15, 2026 | 1.62 | 1.65 | 1.52 | 1.53 | 1.53 | -5.56% | 216,419 |
| May 14, 2026 | 1.53 | 1.72 | 1.53 | 1.62 | 1.62 | 6.58% | 558,541 |
| May 13, 2026 | 1.38 | 1.53 | 1.38 | 1.52 | 1.52 | 7.80% | 243,317 |
| May 12, 2026 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -2.76% | 179,162 |
| May 11, 2026 | 1.34 | 1.49 | 1.30 | 1.45 | 1.45 | 9.02% | 298,975 |
| May 8, 2026 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -6.34% | 177,394 |
| May 7, 2026 | 1.41 | 1.47 | 1.31 | 1.42 | 1.42 | -2.74% | 426,078 |
| May 6, 2026 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -5.19% | 474,305 |
| May 5, 2026 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 12.41% | 363,284 |
| May 4, 2026 | 1.39 | 1.45 | 1.35 | 1.37 | 1.37 | -2.14% | 279,751 |
| May 1, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -4.11% | 197,767 |
| Apr 30, 2026 | 1.43 | 1.51 | 1.42 | 1.46 | 1.46 | 1.39% | 349,220 |
| Apr 29, 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 217,251 |
| Apr 28, 2026 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 4.32% | 191,379 |
| Apr 27, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -2.80% | 180,892 |
| Apr 24, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 100,420 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 236,548 |
| Apr 22, 2026 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 257,607 |
| Apr 21, 2026 | 1.45 | 1.58 | 1.40 | 1.40 | 1.40 | -1.41% | 496,168 |
| Apr 20, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 10.08% | 349,461 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | 0.78% | 329,795 |
| Apr 16, 2026 | 1.22 | 1.35 | 1.21 | 1.28 | 1.28 | 5.79% | 464,687 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 177,392 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 150,140 |
| Apr 13, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | - | 282,122 |
| Apr 10, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 213,608 |
| Apr 9, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 210,296 |