Skip to main content
Montauk Renewables, Inc. (JSE:MKR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,991.00
+86.00 (2.96%)
At close: Dec 5, 2025

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20254,046.004,046.003,473.003,933.003,933.000.28%9,540
Oct 13, 20253,677.003,998.003,647.003,922.003,922.004.98%2,552
Oct 10, 20253,714.004,399.003,714.003,736.003,736.00-11.05%2,655
Oct 9, 20254,140.004,399.003,984.004,200.004,200.003.02%3,057
Oct 8, 20254,149.004,149.003,821.004,077.004,077.00-2.67%5,254
Oct 7, 20254,038.004,287.003,408.004,189.004,189.00-1.44%4,454
Oct 6, 20253,700.004,411.003,700.004,250.004,250.0016.12%34,724
Oct 3, 20253,401.003,699.003,401.003,660.003,660.00-1.05%432
Oct 2, 20253,699.003,699.003,406.003,699.003,699.00-0.56%200
Oct 1, 20253,309.003,720.003,308.003,720.003,720.007.48%2,893
Sep 30, 20253,797.003,799.003,461.003,461.003,461.00-8.92%2,182
Sep 29, 20253,466.003,800.003,466.003,800.003,800.002.70%1,612
Sep 26, 20253,943.003,943.003,455.003,700.003,700.002.78%1,059
Sep 25, 20253,650.003,897.003,303.003,600.003,600.000.17%7,830
Sep 23, 20253,634.003,826.003,554.003,594.003,594.00-2.07%14,976
Sep 22, 20253,606.003,747.003,601.003,670.003,670.00-8.25%5,406
Sep 19, 20253,999.004,000.003,817.004,000.004,000.003.87%79,893
Sep 18, 20253,478.003,851.003,350.003,851.003,851.0014.96%44,231
Sep 17, 20253,267.003,411.003,250.003,350.003,350.00-1.47%81,506
Sep 16, 20253,510.003,510.003,266.003,400.003,400.002.29%37,943
Sep 15, 20253,435.003,615.003,324.003,324.003,324.00-5.57%52,118
Sep 12, 20253,997.003,997.003,440.003,520.003,520.00-0.31%8,560
Sep 11, 20253,459.003,634.003,459.003,531.003,531.001.38%71,648
Sep 10, 20253,461.003,525.003,461.003,483.003,483.000.69%511
Sep 9, 20253,500.003,597.003,459.003,459.003,459.00-0.43%10,587
Sep 8, 20253,600.003,671.003,468.003,474.003,474.00-3.50%7,450
Sep 5, 20253,600.003,750.003,600.003,600.003,600.00-1.99%6,781
Sep 4, 20253,701.003,783.003,600.003,673.003,673.00-0.76%8,120
Sep 3, 20253,750.003,850.003,701.003,701.003,701.00-1.54%4,568
Sep 2, 20253,900.003,900.003,612.003,759.003,759.002.90%6,350
Sep 1, 20253,831.003,999.003,609.003,653.003,653.00-4.65%3,694
Aug 29, 20253,827.003,925.003,677.003,831.003,831.004.27%9,341
Aug 28, 20253,794.003,956.003,674.003,674.003,674.00-8.15%6,805
Aug 27, 20253,563.004,000.003,563.004,000.004,000.004.96%9,197
Aug 26, 20253,900.003,927.003,719.003,811.003,811.00-1.65%11,548
Aug 25, 20253,806.003,894.003,736.003,875.003,875.007.28%61,797
Aug 22, 20253,451.003,899.003,451.003,612.003,612.00-7.38%543
Aug 21, 20253,640.003,900.003,640.003,900.003,900.007.14%12,947
Aug 20, 20253,439.003,640.003,439.003,640.003,640.00-1,423
Aug 19, 20253,384.003,640.003,384.003,640.003,640.00-0.68%17,168
Aug 18, 20253,475.003,699.003,151.003,665.003,665.001.66%2,892
Aug 15, 20253,695.003,695.003,500.003,605.003,605.00-2.44%5,057
Aug 14, 20253,709.003,709.003,493.003,695.003,695.0015.43%1,566
Aug 13, 20253,500.003,726.003,146.003,201.003,201.00-8.54%38,700
Aug 12, 20253,496.003,500.003,150.003,500.003,500.004.17%16,488
Aug 11, 20253,245.003,469.002,800.003,360.003,360.002.19%21,289
Aug 8, 20253,350.003,982.003,288.003,288.003,288.00-1.85%6,211
Aug 7, 20252,800.003,599.002,800.003,350.003,350.00-10.83%33,908
Aug 6, 20253,989.003,989.003,669.003,757.003,757.000.91%417
Aug 5, 20253,999.003,999.003,723.003,723.003,723.00-0.19%10,095
Aug 4, 20254,190.004,190.003,727.003,730.003,730.00-6.75%3,689
Aug 1, 20254,200.004,200.003,751.004,000.004,000.000.35%3,724
Jul 31, 20253,965.004,189.003,917.003,986.003,986.00-11.22%40,092
Jul 30, 20254,173.004,490.004,009.004,490.004,490.007.60%3,338
Jul 29, 20254,381.004,381.003,983.004,173.004,173.00-5.12%594
Jul 28, 20254,040.004,398.004,040.004,398.004,398.003.68%1,635
Jul 25, 20254,475.004,475.004,242.004,242.004,242.00-5.21%1,449
Jul 24, 20254,300.004,500.004,278.004,475.004,475.0010.47%16,628
Jul 23, 20254,053.004,320.004,051.004,051.004,051.000.02%568
Jul 22, 20254,019.004,390.004,019.004,050.004,050.00-4.71%4,939
Jul 21, 20253,808.004,250.003,800.004,250.004,250.0012.37%9,154
Jul 18, 20253,781.004,137.003,781.003,782.003,782.000.08%25,900