Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.660
+0.010 (0.61%)
Jul 15, 2026, 12:44 PM EDT - Market open
Montauk Renewables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.68 | 1.73 | 1.65 | 1.65 | 1.65 | - | 88,559 |
| Jul 13, 2026 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 2.48% | 75,269 |
| Jul 10, 2026 | 1.55 | 1.63 | 1.53 | 1.61 | 1.61 | 3.21% | 90,232 |
| Jul 9, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 187,944 |
| Jul 8, 2026 | 1.63 | 1.67 | 1.57 | 1.57 | 1.57 | -4.27% | 134,454 |
| Jul 7, 2026 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.20% | 93,648 |
| Jul 6, 2026 | 1.70 | 1.71 | 1.62 | 1.66 | 1.66 | -1.78% | 130,615 |
| Jul 2, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.68% | 111,417 |
| Jul 1, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 4.49% | 128,438 |
| Jun 30, 2026 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | - | 123,750 |
| Jun 29, 2026 | 1.56 | 1.61 | 1.49 | 1.56 | 1.56 | 3.31% | 184,865 |
| Jun 26, 2026 | 1.49 | 1.59 | 1.46 | 1.51 | 1.51 | 0.67% | 1,196,115 |
| Jun 25, 2026 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 120,296 |
| Jun 24, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | - | 106,671 |
| Jun 23, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 2.63% | 81,784 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -4.40% | 120,393 |
| Jun 18, 2026 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | 1.92% | 215,579 |
| Jun 17, 2026 | 1.62 | 1.68 | 1.56 | 1.56 | 1.56 | -3.11% | 113,666 |
| 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 |