Skip to main content
Montauk Renewables, Inc. (JSE:MKR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,300.00
-230.00 (-9.09%)
At close: Mar 9, 2026

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,500.002,535.002,300.002,300.002,300.00-9.09%34,296
Mar 6, 20262,600.002,600.002,425.002,530.002,530.00-1.02%12,628
Mar 5, 20262,519.002,631.002,519.002,556.002,556.00-1.20%6,043
Mar 4, 20262,720.002,720.002,426.002,587.002,587.00-0.50%2,773
Mar 3, 20262,431.002,669.002,431.002,600.002,600.002.04%19,264
Mar 2, 20262,515.002,592.002,408.002,548.002,548.001.31%2,854
Feb 27, 20262,414.002,550.002,414.002,515.002,515.002.61%2,776
Feb 26, 20262,450.002,575.002,450.002,451.002,451.001.83%5,788
Feb 25, 20262,419.002,567.002,407.002,407.002,407.00-1.15%8,750
Feb 24, 20262,599.002,599.002,435.002,435.002,435.00-3.75%5,522
Feb 23, 20262,502.002,642.002,471.002,530.002,530.001.16%10,550
Feb 20, 20262,686.002,686.002,460.002,501.002,501.00-1.96%17,455
Feb 19, 20262,552.002,749.002,551.002,551.002,551.00-7.54%3,026
Feb 18, 20262,687.002,773.002,687.002,759.002,759.003.33%1,444
Feb 17, 20262,745.002,745.002,506.002,670.002,670.00-2.87%22,552
Feb 16, 20262,561.002,749.002,561.002,749.002,749.002.69%2,002
Feb 13, 20262,670.002,700.002,650.002,677.002,677.000.41%10,661
Feb 12, 20262,696.002,696.002,645.002,666.002,666.002.11%8,742
Feb 11, 20262,798.002,798.002,611.002,611.002,611.00-5.23%25,145
Feb 10, 20263,200.003,200.002,501.002,755.002,755.00-2.79%6,620
Feb 9, 20263,000.003,239.002,818.002,834.002,834.00-7.96%3,490
Feb 6, 20262,799.003,300.002,765.003,079.003,079.009.96%26,871
Feb 5, 20262,700.002,860.002,604.002,800.002,800.006.79%9,901
Feb 4, 20262,661.002,700.002,622.002,622.002,622.00-1.39%9,724
Feb 3, 20262,799.002,799.002,485.002,659.002,659.004.23%14,695
Feb 2, 20262,450.002,969.002,450.002,551.002,551.00-1,129
Jan 30, 20262,427.002,707.002,427.002,551.002,551.00-0.16%13,930
Jan 29, 20263,180.003,180.002,405.002,555.002,555.00-17.58%32,388
Jan 28, 20262,362.003,308.002,362.003,100.003,100.0024.25%22,432
Jan 27, 20262,410.002,497.002,351.002,495.002,495.003.92%7,500
Jan 26, 20262,459.002,500.002,401.002,401.002,401.00-0.87%5,512
Jan 23, 20262,536.002,536.002,422.002,422.002,422.00-2.93%2,021
Jan 22, 20262,350.002,499.002,350.002,495.002,495.00-0.20%19,719
Jan 21, 20262,540.002,540.002,350.002,500.002,500.00-1.57%8,130
Jan 20, 20262,352.002,549.002,264.002,540.002,540.007.99%17,242
Jan 19, 20262,457.002,457.002,352.002,352.002,352.00-4.27%5,453
Jan 16, 20262,352.002,457.002,352.002,457.002,457.004.46%12,841
Jan 15, 20262,497.002,497.002,350.002,352.002,352.000.60%42,012
Jan 14, 20262,339.002,444.002,338.002,338.002,338.00-5.54%40,841
Jan 13, 20262,402.002,600.002,345.002,475.002,475.00-1.00%35,627
Jan 12, 20262,501.002,650.002,500.002,500.002,500.00-5.91%17,682
Jan 9, 20262,650.002,750.002,612.002,657.002,657.006.28%1,635
Jan 8, 20262,617.002,619.002,500.002,500.002,500.00-4.47%6,727
Jan 7, 20262,735.002,919.002,617.002,617.002,617.00-8.37%10,752
Jan 6, 20262,777.002,975.002,734.002,856.002,856.002.00%6,067
Jan 5, 20262,800.002,993.002,735.002,800.002,800.00-6.85%3,901
Jan 2, 20262,868.003,099.002,800.003,006.003,006.003.66%1,578
Dec 31, 20253,299.003,299.002,900.002,900.002,900.00-11.85%2,860
Dec 30, 20253,389.003,389.002,708.003,290.003,290.00-3.24%653
Dec 29, 20253,349.003,400.002,911.003,400.003,400.0026.54%1,721
Dec 24, 20253,058.003,384.002,687.002,687.002,687.00-15.50%496
Dec 23, 20253,007.003,398.003,007.003,180.003,180.00-0.97%9,317
Dec 22, 20253,231.003,231.002,994.003,211.003,211.00-4.32%736
Dec 19, 20252,853.003,388.002,516.003,356.003,356.00-1.29%71,777
Dec 18, 20253,307.003,400.003,300.003,400.003,400.002.63%10,642
Dec 17, 20252,856.003,313.002,856.003,313.003,313.0016.16%413
Dec 15, 20253,324.003,324.002,751.002,852.002,852.00-13.91%1,306
Dec 12, 20253,001.003,313.003,001.003,313.003,313.006.87%3,465
Dec 11, 20253,150.003,249.002,803.003,100.003,100.00-0.64%6,661
Dec 10, 20253,056.003,120.002,792.003,120.003,120.00-0.95%5,259
Dec 9, 20252,949.003,150.002,914.003,150.003,150.006.38%4,194
Dec 8, 20253,079.003,079.002,751.002,961.002,961.00-1.00%3,213
Dec 5, 20253,088.003,088.002,765.002,991.002,991.002.96%7,561
Dec 4, 20252,950.003,247.002,714.002,905.002,905.00-1.53%451
Dec 3, 20252,631.002,950.002,631.002,950.002,950.006.42%17,005
Dec 2, 20252,821.003,147.002,500.002,772.002,772.00-11.94%30,331
Dec 1, 20252,603.003,148.002,603.003,148.003,148.009.50%1,320
Nov 28, 20252,701.003,087.002,701.002,875.002,875.00-7.23%40,546
Nov 27, 20253,099.003,099.003,099.003,099.003,099.003.30%885
Nov 26, 20253,245.003,245.002,601.003,000.003,000.00-7.64%864
Nov 25, 20252,984.003,248.002,310.003,248.003,248.008.77%53,578
Nov 24, 20252,888.003,394.002,821.002,986.002,986.001.32%8,511
Nov 21, 20252,900.003,238.002,888.002,947.002,947.00-2.13%16,359
Nov 20, 20253,120.003,364.003,011.003,011.003,011.000.37%19,725
Nov 19, 20253,397.003,397.003,000.003,000.003,000.00-11.76%5,258
Nov 18, 20253,205.003,439.003,001.003,400.003,400.003.03%17,852,240
Nov 17, 20253,201.003,300.003,201.003,300.003,300.00-1.67%1,830
Nov 14, 20253,201.003,400.003,201.003,356.003,356.00-4.06%14,336
Nov 13, 20253,444.003,498.003,289.003,498.003,498.003.13%1,188
Nov 12, 20253,504.003,504.003,121.003,392.003,392.00-1.31%2,234
Nov 11, 20253,276.003,513.003,191.003,437.003,437.00-4.53%1,503,107
Nov 10, 20253,150.003,600.003,070.003,600.003,600.0016.13%3,199
Nov 7, 20253,301.003,500.003,001.003,100.003,100.00-17.33%22,302
Nov 6, 20253,749.003,750.003,350.003,750.003,750.0012.85%4,815
Nov 5, 20253,748.003,748.003,248.003,323.003,323.00-11.39%18,334
Nov 4, 20253,749.003,750.003,451.003,750.003,750.001.87%6,013
Nov 3, 20253,766.003,766.003,406.003,681.003,681.00-2.28%1,021
Oct 31, 20253,622.003,767.003,500.003,767.003,767.0010.60%1,534
Oct 30, 20253,589.003,684.003,406.003,406.003,406.00-8.86%915
Oct 29, 20253,674.003,799.003,590.003,737.003,737.00-1.35%4,410
Oct 28, 20253,610.003,788.003,577.003,788.003,788.005.57%14,510
Oct 27, 20254,099.004,099.003,588.003,588.003,588.00-12.34%34,829
Oct 24, 20253,965.004,099.003,776.004,093.004,093.003.62%10,375
Oct 23, 20253,733.003,966.003,652.003,950.003,950.009.72%10,325
Oct 22, 20253,584.003,700.003,405.003,600.003,600.00-6.49%4,649
Oct 21, 20253,701.003,895.003,701.003,850.003,850.002.89%716
Oct 20, 20253,406.003,848.003,406.003,742.003,742.003.92%2,971
Oct 17, 20253,523.003,999.003,523.003,601.003,601.00-3.43%151
Oct 16, 20253,821.004,119.003,729.003,729.003,729.00-6.78%4,778
Oct 15, 20253,874.004,045.003,754.004,000.004,000.001.70%4,310