Skip to main content
Montauk Renewables, Inc. (JSE:MKR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,440.00
+1.00 (0.04%)
Last updated: Apr 29, 2026, 2:33 PM SAST

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,051.002,439.002,051.002,439.002,439.003.35%10,919
Apr 24, 20262,201.002,401.002,201.002,360.002,360.00-0.17%8,324
Apr 23, 20262,308.002,458.002,292.002,364.002,364.00-2.31%11,402
Apr 22, 20262,700.002,700.002,326.002,420.002,420.00-10.37%78,924
Apr 21, 20262,413.002,700.002,322.002,700.002,700.0017.39%49,537
Apr 20, 20262,135.002,300.002,127.002,300.002,300.007.73%40,154
Apr 17, 20262,099.002,168.002,099.002,135.002,135.005.69%990,506
Apr 16, 20261,901.002,020.001,901.002,020.002,020.003.59%880,255
Apr 15, 20261,995.001,995.001,859.001,950.001,950.000.41%20,150
Apr 14, 20261,999.002,017.001,933.001,942.001,942.00-2.90%693,541
Apr 13, 20261,900.002,187.001,900.002,000.002,000.003.90%139,443
Apr 10, 20261,917.001,925.001,850.001,925.001,925.004.05%7,630
Apr 9, 20261,900.001,900.001,850.001,850.001,850.00-3.90%35,097
Apr 8, 20261,900.001,972.001,900.001,925.001,925.002.39%93,082
Apr 7, 20261,990.002,200.001,802.001,880.001,880.00-29,313
Apr 2, 20261,899.001,900.001,828.001,880.001,880.00-1.05%20,019
Apr 1, 20261,801.001,935.001,801.001,900.001,900.000.90%9,739
Mar 31, 20261,979.001,998.001,883.001,883.001,883.00-2.49%98,336
Mar 30, 20261,999.002,039.001,922.001,931.001,931.00-4.17%206,616
Mar 27, 20261,900.002,066.001,900.002,015.002,015.008.92%276,307
Mar 26, 20261,900.001,975.001,826.001,850.001,850.000.54%51,965
Mar 25, 20261,891.001,900.001,807.001,840.001,840.00-2.70%49,104
Mar 24, 20261,899.001,900.001,750.001,891.001,891.004.24%139,223
Mar 23, 20261,800.002,049.001,701.001,814.001,814.000.78%34,342
Mar 20, 20262,135.002,162.001,800.001,800.001,800.00-7.74%1,215,192
Mar 19, 20262,078.002,174.001,851.001,951.001,951.00-2.50%78,532
Mar 18, 20262,100.002,100.002,001.002,001.002,001.00-4.67%158,633
Mar 17, 20262,061.002,200.002,028.002,099.002,099.00-2.37%1,465,551
Mar 16, 20262,340.002,340.002,055.002,150.002,150.002.43%94,875
Mar 13, 20261,715.002,164.001,715.002,099.002,099.006.55%473,931
Mar 12, 20262,025.002,175.001,970.001,970.001,970.00-1.50%182,769
Mar 11, 20262,250.002,250.002,000.002,000.002,000.00-9.91%95,154
Mar 10, 20262,300.002,318.002,121.002,220.002,220.00-3.48%324,935
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