Montauk Renewables, Inc. - Common Stock (MNTK)
1.6600
-0.0400 (-2.35%)
NASDAQ· Last Trade: Jun 7th, 10:39 AM EDT
Historical Prices For Montauk Renewables, Inc. - Common Stock (MNTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 1.71 | 1.73 | 1.66 | 1.66 | 153,367 | 1.66 |
| 6/04/2026 | 1.64 | 1.71 | 1.62 | 1.70 | 141,837 | 1.70 |
| 6/03/2026 | 1.71 | 1.73 | 1.60 | 1.62 | 118,918 | 1.62 |
| 6/02/2026 | 1.79 | 1.79 | 1.68 | 1.71 | 144,717 | 1.71 |
| 6/01/2026 | 1.73 | 1.82 | 1.73 | 1.79 | 128,463 | 1.79 |
| 5/29/2026 | 0.00 | 1.77 | 1.71 | 1.74 | 143,993 | 1.74 |
| 5/28/2026 | 1.76 | 1.81 | 1.71 | 1.75 | 177,664 | 1.75 |
| 5/27/2026 | 1.64 | 1.80 | 1.64 | 1.75 | 311,697 | 1.75 |
| 5/26/2026 | 1.54 | 1.62 | 1.54 | 1.62 | 145,447 | 1.62 |
| 5/22/2026 | 1.54 | 1.59 | 1.52 | 1.55 | 144,383 | 1.55 |
| 5/21/2026 | 1.45 | 1.53 | 1.45 | 1.53 | 306,083 | 1.53 |
| 5/20/2026 | 1.46 | 1.53 | 1.46 | 1.47 | 226,565 | 1.47 |
| 5/19/2026 | 1.55 | 1.57 | 1.45 | 1.46 | 138,525 | 1.46 |
| 5/18/2026 | 1.54 | 1.64 | 1.51 | 1.57 | 352,079 | 1.57 |
| 5/15/2026 | 1.62 | 1.65 | 1.52 | 1.53 | 216,420 | 1.53 |
| 5/14/2026 | 1.53 | 1.72 | 1.53 | 1.62 | 558,559 | 1.62 |
| 5/13/2026 | 1.38 | 1.53 | 1.38 | 1.52 | 243,317 | 1.52 |
| 5/12/2026 | 1.45 | 1.49 | 1.41 | 1.41 | 179,163 | 1.41 |
| 5/11/2026 | 1.34 | 1.49 | 1.29 | 1.45 | 298,981 | 1.45 |
| 5/08/2026 | 1.44 | 1.44 | 1.33 | 1.33 | 177,395 | 1.33 |
| 5/07/2026 | 1.41 | 1.47 | 1.31 | 1.42 | 426,077 | 1.42 |
| 5/06/2026 | 1.56 | 1.56 | 1.43 | 1.46 | 473,805 | 1.46 |
| 5/05/2026 | 1.39 | 1.54 | 1.39 | 1.54 | 363,213 | 1.54 |
| 5/04/2026 | 1.39 | 1.45 | 1.35 | 1.37 | 279,152 | 1.37 |
| 5/01/2026 | 1.49 | 1.49 | 1.40 | 1.40 | 197,767 | 1.40 |
| 4/30/2026 | 1.43 | 1.51 | 1.42 | 1.46 | 349,221 | 1.46 |
| 4/29/2026 | 1.44 | 1.48 | 1.42 | 1.44 | 217,252 | 1.44 |
| 4/28/2026 | 1.40 | 1.49 | 1.38 | 1.45 | 185,380 | 1.45 |
| 4/27/2026 | 1.49 | 1.49 | 1.38 | 1.39 | 180,887 | 1.39 |
| 4/24/2026 | 1.40 | 1.43 | 1.38 | 1.43 | 100,420 | 1.43 |
| 4/23/2026 | 1.44 | 1.44 | 1.38 | 1.41 | 236,550 | 1.41 |
| 4/22/2026 | 1.40 | 1.48 | 1.40 | 1.44 | 257,609 | 1.44 |
| 4/21/2026 | 1.45 | 1.58 | 1.40 | 1.40 | 496,169 | 1.40 |
| 4/20/2026 | 1.31 | 1.44 | 1.31 | 1.42 | 349,441 | 1.42 |
| 4/17/2026 | 1.32 | 1.34 | 1.26 | 1.29 | 329,796 | 1.29 |
| 4/16/2026 | 1.22 | 1.35 | 1.21 | 1.28 | 464,688 | 1.28 |
| 4/15/2026 | 1.18 | 1.22 | 1.17 | 1.21 | 174,487 | 1.21 |
| 4/14/2026 | 1.19 | 1.23 | 1.18 | 1.19 | 150,138 | 1.19 |
| 4/13/2026 | 1.22 | 1.23 | 1.18 | 1.20 | 281,067 | 1.20 |
| 4/10/2026 | 1.16 | 1.20 | 1.14 | 1.20 | 213,609 | 1.20 |
| 4/09/2026 | 1.17 | 1.20 | 1.15 | 1.18 | 210,297 | 1.18 |
| 4/08/2026 | 1.23 | 1.23 | 1.17 | 1.17 | 216,173 | 1.17 |
| 4/07/2026 | 1.13 | 1.20 | 1.13 | 1.18 | 334,323 | 1.18 |
| 4/06/2026 | 1.12 | 1.18 | 1.09 | 1.13 | 266,000 | 1.13 |
| 4/02/2026 | 1.11 | 1.15 | 1.10 | 1.14 | 272,118 | 1.14 |
| 4/01/2026 | 1.15 | 1.17 | 1.13 | 1.13 | 169,602 | 1.13 |
| 3/31/2026 | 1.24 | 1.27 | 1.11 | 1.15 | 357,778 | 1.15 |
| 3/30/2026 | 1.21 | 1.25 | 1.16 | 1.19 | 255,180 | 1.19 |
| 3/27/2026 | 1.25 | 1.25 | 1.16 | 1.21 | 294,156 | 1.21 |
| 3/26/2026 | 1.11 | 1.26 | 1.11 | 1.25 | 590,448 | 1.25 |
| 3/25/2026 | 1.15 | 1.15 | 1.07 | 1.12 | 298,295 | 1.12 |
| 3/24/2026 | 1.15 | 1.18 | 1.09 | 1.14 | 457,497 | 1.14 |
| 3/23/2026 | 1.14 | 1.17 | 1.09 | 1.17 | 372,093 | 1.17 |
| 3/20/2026 | 1.23 | 1.23 | 1.09 | 1.13 | 661,618 | 1.13 |
| 3/19/2026 | 1.25 | 1.27 | 1.18 | 1.23 | 293,444 | 1.23 |
| 3/18/2026 | 1.30 | 1.30 | 1.20 | 1.26 | 468,712 | 1.26 |
| 3/17/2026 | 1.39 | 1.39 | 1.24 | 1.34 | 663,414 | 1.34 |
| 3/16/2026 | 1.36 | 1.45 | 1.28 | 1.40 | 468,622 | 1.40 |
| 3/13/2026 | 1.36 | 1.40 | 1.25 | 1.35 | 458,107 | 1.35 |
| 3/12/2026 | 1.43 | 1.48 | 1.21 | 1.41 | 681,329 | 1.41 |
| 3/11/2026 | 1.37 | 1.44 | 1.32 | 1.36 | 370,519 | 1.36 |
| 3/10/2026 | 1.50 | 1.50 | 1.31 | 1.41 | 455,484 | 1.41 |
| 3/09/2026 | 1.52 | 1.53 | 1.44 | 1.53 | 190,981 | 1.53 |