Montauk Renewables, Inc. - Common Stock (MNTK)
1.5800
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 27th, 7:33 AM EST
Historical Prices For Montauk Renewables, Inc. - Common Stock (MNTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 1.58 | 1.60 | 1.55 | 1.58 | 157,978 | 1.58 |
| 2/25/2026 | 1.55 | 1.61 | 1.52 | 1.58 | 133,300 | 1.58 |
| 2/24/2026 | 1.55 | 1.57 | 1.51 | 1.54 | 97,562 | 1.54 |
| 2/23/2026 | 1.66 | 1.66 | 1.53 | 1.54 | 294,916 | 1.54 |
| 2/20/2026 | 1.60 | 1.72 | 1.51 | 1.68 | 320,289 | 1.68 |
| 2/19/2026 | 1.59 | 1.66 | 1.53 | 1.60 | 257,345 | 1.60 |
| 2/18/2026 | 1.69 | 1.85 | 1.61 | 1.61 | 421,120 | 1.61 |
| 2/17/2026 | 1.71 | 1.75 | 1.65 | 1.73 | 193,833 | 1.73 |
| 2/13/2026 | 1.72 | 1.74 | 1.63 | 1.71 | 124,451 | 1.71 |
| 2/12/2026 | 1.73 | 1.75 | 1.64 | 1.72 | 168,083 | 1.72 |
| 2/11/2026 | 1.73 | 1.75 | 1.61 | 1.74 | 173,734 | 1.74 |
| 2/10/2026 | 1.74 | 1.77 | 1.70 | 1.73 | 150,869 | 1.73 |
| 2/09/2026 | 1.85 | 1.85 | 1.69 | 1.74 | 326,004 | 1.74 |
| 2/06/2026 | 1.94 | 1.94 | 1.77 | 1.81 | 445,048 | 1.81 |
| 2/05/2026 | 1.77 | 1.94 | 1.70 | 1.89 | 384,262 | 1.89 |
| 2/04/2026 | 1.72 | 1.85 | 1.64 | 1.77 | 376,966 | 1.77 |
| 2/03/2026 | 1.71 | 1.80 | 1.62 | 1.73 | 170,570 | 1.73 |
| 2/02/2026 | 1.76 | 1.80 | 1.64 | 1.70 | 527,557 | 1.70 |
| 1/30/2026 | 1.52 | 1.99 | 1.52 | 1.74 | 2,967,610 | 1.74 |
| 1/29/2026 | 1.68 | 1.69 | 1.47 | 1.55 | 887,940 | 1.55 |
| 1/28/2026 | 1.54 | 2.11 | 1.53 | 1.65 | 8,948,913 | 1.65 |
| 1/27/2026 | 1.45 | 1.51 | 1.41 | 1.43 | 70,058 | 1.43 |
| 1/26/2026 | 1.47 | 1.51 | 1.44 | 1.45 | 73,588 | 1.45 |
| 1/23/2026 | 1.51 | 1.52 | 1.45 | 1.47 | 104,212 | 1.47 |
| 1/22/2026 | 1.55 | 1.56 | 1.48 | 1.52 | 100,885 | 1.52 |
| 1/21/2026 | 1.39 | 1.54 | 1.39 | 1.54 | 187,637 | 1.54 |
| 1/20/2026 | 1.41 | 1.47 | 1.37 | 1.37 | 120,903 | 1.37 |
| 1/16/2026 | 1.45 | 1.49 | 1.43 | 1.43 | 111,743 | 1.43 |
| 1/15/2026 | 1.42 | 1.50 | 1.41 | 1.45 | 72,145 | 1.45 |
| 1/14/2026 | 1.44 | 1.46 | 1.41 | 1.42 | 79,570 | 1.42 |
| 1/13/2026 | 1.52 | 1.52 | 1.44 | 1.44 | 112,405 | 1.44 |
| 1/12/2026 | 1.48 | 1.54 | 1.48 | 1.52 | 99,365 | 1.52 |
| 1/09/2026 | 1.57 | 1.60 | 1.46 | 1.48 | 149,915 | 1.48 |
| 1/08/2026 | 1.53 | 1.61 | 1.52 | 1.58 | 99,071 | 1.58 |
| 1/07/2026 | 1.59 | 1.64 | 1.52 | 1.53 | 155,609 | 1.53 |
| 1/06/2026 | 1.64 | 1.72 | 1.56 | 1.59 | 136,302 | 1.59 |
| 1/05/2026 | 1.69 | 1.78 | 1.64 | 1.65 | 81,227 | 1.65 |
| 1/02/2026 | 1.68 | 1.75 | 1.65 | 1.68 | 140,198 | 1.68 |
| 12/31/2025 | 1.65 | 1.68 | 1.63 | 1.67 | 132,899 | 1.67 |
| 12/30/2025 | 1.72 | 1.75 | 1.64 | 1.66 | 172,298 | 1.66 |
| 12/29/2025 | 1.83 | 1.85 | 1.68 | 1.69 | 116,235 | 1.69 |
| 12/26/2025 | 1.83 | 1.89 | 1.76 | 1.84 | 142,487 | 1.84 |
| 12/24/2025 | 1.79 | 1.86 | 1.78 | 1.83 | 83,853 | 1.83 |
| 12/23/2025 | 1.83 | 1.91 | 1.77 | 1.79 | 85,672 | 1.79 |
| 12/22/2025 | 1.86 | 1.90 | 1.82 | 1.86 | 82,672 | 1.86 |
| 12/19/2025 | 1.84 | 1.95 | 1.78 | 1.87 | 324,898 | 1.87 |
| 12/18/2025 | 1.93 | 1.98 | 1.84 | 1.85 | 162,213 | 1.85 |
| 12/17/2025 | 1.88 | 1.93 | 1.83 | 1.90 | 121,364 | 1.90 |
| 12/16/2025 | 1.88 | 1.89 | 1.82 | 1.88 | 108,165 | 1.88 |
| 12/15/2025 | 1.85 | 1.92 | 1.79 | 1.88 | 114,525 | 1.88 |
| 12/12/2025 | 1.90 | 1.90 | 1.82 | 1.82 | 118,048 | 1.82 |
| 12/11/2025 | 1.85 | 1.88 | 1.75 | 1.87 | 129,791 | 1.87 |
| 12/10/2025 | 1.78 | 1.89 | 1.76 | 1.83 | 323,244 | 1.83 |
| 12/09/2025 | 1.70 | 1.78 | 1.70 | 1.75 | 78,853 | 1.75 |
| 12/08/2025 | 1.72 | 1.74 | 1.64 | 1.71 | 64,089 | 1.71 |
| 12/05/2025 | 1.78 | 1.80 | 1.70 | 1.71 | 161,089 | 1.71 |
| 12/04/2025 | 1.73 | 1.80 | 1.71 | 1.77 | 79,994 | 1.77 |
| 12/03/2025 | 1.65 | 1.76 | 1.60 | 1.73 | 150,722 | 1.73 |
| 12/02/2025 | 1.61 | 1.65 | 1.59 | 1.63 | 82,803 | 1.63 |
| 12/01/2025 | 1.59 | 1.68 | 1.59 | 1.61 | 101,737 | 1.61 |
| 11/28/2025 | 1.59 | 1.66 | 1.59 | 1.63 | 110,162 | 1.63 |