Montauk Renewables, Inc. (MNTK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.8100 | 3.8100 | 3.5700 | 3.6000 | 3.6000 | 249,707 |
| 29 Apr 2024 | 3.8500 | 3.9550 | 3.8100 | 3.8300 | 3.8300 | 173,500 |
| 26 Apr 2024 | 3.8500 | 3.9200 | 3.6600 | 3.8000 | 3.8000 | 219,400 |
| 25 Apr 2024 | 3.6600 | 3.8100 | 3.6100 | 3.7900 | 3.7900 | 218,900 |
| 24 Apr 2024 | 3.5400 | 3.7500 | 3.4800 | 3.7300 | 3.7300 | 285,000 |
| 23 Apr 2024 | 3.5700 | 3.7600 | 3.4900 | 3.6500 | 3.6500 | 263,100 |
| 22 Apr 2024 | 3.4700 | 3.6200 | 3.3900 | 3.6100 | 3.6100 | 289,000 |
| 19 Apr 2024 | 3.4100 | 3.5600 | 3.4100 | 3.4800 | 3.4800 | 289,100 |
| 18 Apr 2024 | 3.5300 | 3.6400 | 3.3800 | 3.4300 | 3.4300 | 352,500 |
| 17 Apr 2024 | 3.6300 | 3.6400 | 3.4750 | 3.5100 | 3.5100 | 215,600 |
| 16 Apr 2024 | 3.9000 | 3.9100 | 3.5400 | 3.6050 | 3.6050 | 391,300 |
| 15 Apr 2024 | 4.1400 | 4.1400 | 3.8550 | 4.1000 | 4.1000 | 529,800 |
| 12 Apr 2024 | 4.2000 | 4.3200 | 4.0430 | 4.0800 | 4.0800 | 256,800 |
| 11 Apr 2024 | 4.3100 | 4.3100 | 4.1050 | 4.2000 | 4.2000 | 382,700 |
| 10 Apr 2024 | 4.3800 | 4.4200 | 4.2300 | 4.3200 | 4.3200 | 413,700 |
| 09 Apr 2024 | 4.4600 | 4.7100 | 4.4100 | 4.5700 | 4.5700 | 412,200 |
| 08 Apr 2024 | 4.3600 | 4.5650 | 4.3100 | 4.3400 | 4.3400 | 445,300 |
| 05 Apr 2024 | 4.3400 | 4.3900 | 4.2850 | 4.3500 | 4.3500 | 475,700 |
| 04 Apr 2024 | 4.3000 | 4.6300 | 4.3000 | 4.3500 | 4.3500 | 530,200 |
| 03 Apr 2024 | 4.0100 | 4.4500 | 3.9100 | 4.3300 | 4.3300 | 895,400 |
| 02 Apr 2024 | 4.0600 | 4.1100 | 3.9800 | 4.0600 | 4.0600 | 378,000 |
| 01 Apr 2024 | 4.2000 | 4.2350 | 4.0500 | 4.1500 | 4.1500 | 479,500 |
| 28 Mar 2024 | 4.1000 | 4.3900 | 3.9800 | 4.1600 | 4.1600 | 644,800 |
| 27 Mar 2024 | 3.8400 | 4.0900 | 3.8400 | 4.0700 | 4.0700 | 303,000 |
| 26 Mar 2024 | 3.8400 | 3.9800 | 3.8100 | 3.8300 | 3.8300 | 361,100 |
| 25 Mar 2024 | 4.2400 | 4.2400 | 3.7400 | 3.7700 | 3.7700 | 390,500 |
| 22 Mar 2024 | 4.1900 | 4.2200 | 4.0100 | 4.0400 | 4.0400 | 309,400 |
| 21 Mar 2024 | 4.2800 | 4.4900 | 4.0400 | 4.2100 | 4.2100 | 472,300 |
| 20 Mar 2024 | 4.1000 | 4.4600 | 3.8900 | 4.2300 | 4.2300 | 1,614,600 |
| 19 Mar 2024 | 3.8000 | 4.3900 | 3.7800 | 4.0400 | 4.0400 | 767,400 |
| 18 Mar 2024 | 4.2100 | 4.2600 | 3.6700 | 3.7600 | 3.7600 | 607,500 |
| 15 Mar 2024 | 4.8400 | 5.0800 | 4.1500 | 4.2900 | 4.2900 | 1,438,300 |
| 14 Mar 2024 | 4.9400 | 5.1400 | 4.7800 | 5.0900 | 5.0900 | 507,200 |
| 13 Mar 2024 | 4.6900 | 4.8800 | 4.5400 | 4.8800 | 4.8800 | 486,400 |
| 12 Mar 2024 | 4.8800 | 4.8800 | 4.3600 | 4.5500 | 4.5500 | 527,000 |
| 11 Mar 2024 | 5.1100 | 5.1900 | 4.6300 | 4.7800 | 4.7800 | 550,200 |
| 08 Mar 2024 | 5.1100 | 5.2100 | 4.8000 | 5.0400 | 5.0400 | 1,443,900 |
| 07 Mar 2024 | 5.2200 | 5.3000 | 5.0350 | 5.0500 | 5.0500 | 230,600 |
| 06 Mar 2024 | 5.4100 | 5.4800 | 5.1400 | 5.2200 | 5.2200 | 310,100 |
| 05 Mar 2024 | 5.4200 | 5.5600 | 5.3200 | 5.3400 | 5.3400 | 245,800 |
| 04 Mar 2024 | 5.7400 | 5.7800 | 5.3100 | 5.4200 | 5.4200 | 356,500 |
| 01 Mar 2024 | 5.7200 | 5.7800 | 5.5700 | 5.7500 | 5.7500 | 216,600 |
| 29 Feb 2024 | 5.7600 | 5.9900 | 5.5800 | 5.6800 | 5.6800 | 541,400 |
| 28 Feb 2024 | 5.8000 | 5.8500 | 5.6100 | 5.6100 | 5.6100 | 244,700 |
| 27 Feb 2024 | 6.0000 | 6.1000 | 5.8200 | 5.8600 | 5.8600 | 344,000 |
| 26 Feb 2024 | 6.0100 | 6.0550 | 5.7600 | 5.9400 | 5.9400 | 538,600 |
| 23 Feb 2024 | 5.9900 | 6.1700 | 5.9000 | 6.0350 | 6.0350 | 623,000 |
| 22 Feb 2024 | 6.3400 | 6.4100 | 6.0100 | 6.0100 | 6.0100 | 391,500 |
| 21 Feb 2024 | 6.2800 | 6.4200 | 6.1500 | 6.4100 | 6.4100 | 266,700 |
| 20 Feb 2024 | 6.4100 | 6.4500 | 6.1000 | 6.2900 | 6.2900 | 250,400 |
| 16 Feb 2024 | 6.5800 | 6.6700 | 6.4700 | 6.5000 | 6.5000 | 339,700 |
| 15 Feb 2024 | 6.4200 | 6.6300 | 6.3400 | 6.5900 | 6.5900 | 248,000 |
| 14 Feb 2024 | 6.2200 | 6.4300 | 6.1300 | 6.4100 | 6.4100 | 197,900 |
| 13 Feb 2024 | 6.4800 | 6.5100 | 6.0150 | 6.1000 | 6.1000 | 264,800 |
| 12 Feb 2024 | 6.6300 | 6.8800 | 6.5850 | 6.7000 | 6.7000 | 251,000 |
| 09 Feb 2024 | 6.5900 | 6.6600 | 6.4500 | 6.6300 | 6.6300 | 201,000 |
| 08 Feb 2024 | 6.4700 | 6.6500 | 6.4100 | 6.4700 | 6.4700 | 169,500 |
| 07 Feb 2024 | 6.4800 | 6.5700 | 6.3300 | 6.4800 | 6.4800 | 169,700 |
| 06 Feb 2024 | 6.3500 | 6.6150 | 6.3400 | 6.4600 | 6.4600 | 203,600 |
| 05 Feb 2024 | 6.5200 | 6.6700 | 6.3000 | 6.3600 | 6.3600 | 348,400 |
| 02 Feb 2024 | 6.8900 | 7.0700 | 6.5800 | 6.6000 | 6.6000 | 531,300 |
| 01 Feb 2024 | 6.9800 | 7.2050 | 6.8800 | 7.0100 | 7.0100 | 494,000 |
| 31 Jan 2024 | 7.2000 | 7.4300 | 6.9000 | 6.9100 | 6.9100 | 328,100 |
| 30 Jan 2024 | 7.4900 | 7.4900 | 7.2800 | 7.3700 | 7.3700 | 126,100 |
| 29 Jan 2024 | 7.6100 | 7.7500 | 7.4400 | 7.5400 | 7.5400 | 185,900 |
| 26 Jan 2024 | 7.6700 | 7.7500 | 7.6100 | 7.6400 | 7.6400 | 97,100 |
| 25 Jan 2024 | 7.5600 | 7.6400 | 7.4750 | 7.6300 | 7.6300 | 144,600 |
| 24 Jan 2024 | 7.7900 | 7.7900 | 7.3600 | 7.4000 | 7.4000 | 116,400 |
| 23 Jan 2024 | 7.7400 | 7.8300 | 7.5680 | 7.6700 | 7.6700 | 125,900 |
| 22 Jan 2024 | 7.4500 | 7.7100 | 7.3600 | 7.6300 | 7.6300 | 196,100 |
| 19 Jan 2024 | 7.5000 | 7.5000 | 7.3000 | 7.4100 | 7.4100 | 152,200 |
| 18 Jan 2024 | 7.6500 | 8.0300 | 7.4300 | 7.4400 | 7.4400 | 193,600 |
| 17 Jan 2024 | 7.8000 | 7.9400 | 7.4700 | 7.5500 | 7.5500 | 323,100 |
| 16 Jan 2024 | 7.8600 | 8.0200 | 7.6600 | 7.9400 | 7.9400 | 310,800 |
| 12 Jan 2024 | 8.2000 | 8.2300 | 7.9200 | 7.9500 | 7.9500 | 158,200 |
| 11 Jan 2024 | 8.0500 | 8.1200 | 7.9600 | 8.0600 | 8.0600 | 180,500 |
| 10 Jan 2024 | 8.1500 | 8.1700 | 8.0200 | 8.0700 | 8.0700 | 137,700 |
| 09 Jan 2024 | 8.2300 | 8.4100 | 8.0600 | 8.1700 | 8.1700 | 150,800 |
| 08 Jan 2024 | 8.2800 | 8.3500 | 8.1100 | 8.3200 | 8.3200 | 289,100 |
| 05 Jan 2024 | 8.3300 | 8.4800 | 8.2600 | 8.3000 | 8.3000 | 239,800 |
| 04 Jan 2024 | 8.6900 | 8.8000 | 8.3300 | 8.4000 | 8.4000 | 215,300 |
| 03 Jan 2024 | 8.9100 | 8.9200 | 8.5250 | 8.6000 | 8.6000 | 229,200 |
| 02 Jan 2024 | 8.8200 | 9.0500 | 8.8200 | 8.9200 | 8.9200 | 225,600 |
| 29 Dec 2023 | 8.9500 | 9.0200 | 8.8800 | 8.9100 | 8.9100 | 326,100 |
| 28 Dec 2023 | 9.2200 | 9.3200 | 8.9500 | 9.0400 | 9.0400 | 150,800 |
| 27 Dec 2023 | 9.2800 | 9.2800 | 9.1000 | 9.2600 | 9.2600 | 159,000 |
| 26 Dec 2023 | 9.0600 | 9.3800 | 9.0600 | 9.3300 | 9.3300 | 149,500 |
| 22 Dec 2023 | 8.9400 | 9.1500 | 8.8100 | 8.9500 | 8.9500 | 163,900 |
| 21 Dec 2023 | 8.8200 | 8.9700 | 8.7600 | 8.9400 | 8.9400 | 117,000 |
| 20 Dec 2023 | 9.0300 | 9.1200 | 8.5800 | 8.7000 | 8.7000 | 227,100 |
| 19 Dec 2023 | 8.9600 | 9.0500 | 8.8100 | 9.0000 | 9.0000 | 305,000 |
| 18 Dec 2023 | 8.9600 | 9.0000 | 8.4400 | 8.8600 | 8.8600 | 237,500 |
| 15 Dec 2023 | 9.0400 | 9.1800 | 8.6600 | 8.8800 | 8.8800 | 547,600 |
| 14 Dec 2023 | 8.8600 | 9.2300 | 8.8200 | 9.0200 | 9.0200 | 374,600 |
| 13 Dec 2023 | 8.0500 | 8.6900 | 7.9400 | 8.6800 | 8.6800 | 395,600 |
| 12 Dec 2023 | 8.4000 | 8.4000 | 7.9550 | 8.0200 | 8.0200 | 214,600 |
| 11 Dec 2023 | 8.6800 | 8.6800 | 8.3600 | 8.4700 | 8.4700 | 188,800 |
| 08 Dec 2023 | 8.6400 | 8.7850 | 8.4100 | 8.6300 | 8.6300 | 184,700 |
| 07 Dec 2023 | 8.7300 | 8.9000 | 8.6000 | 8.6700 | 8.6700 | 200,100 |
| 06 Dec 2023 | 8.9800 | 8.9800 | 8.6400 | 8.7000 | 8.7000 | 227,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.