Skip to main content
Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.530
-0.010 (-0.65%)
At close: Mar 9, 2026, 4:00 PM EDT
1.530
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.521.541.441.531.53-0.65%190,956
Mar 6, 20261.501.561.471.541.54-140,735
Mar 5, 20261.601.611.531.541.54-4.94%179,198
Mar 4, 20261.591.651.561.621.623.18%136,599
Mar 3, 20261.541.601.511.571.57-1.26%145,174
Mar 2, 20261.531.731.511.591.593.25%342,196
Feb 27, 20261.551.581.531.541.54-2.53%146,141
Feb 26, 20261.581.611.551.581.58-157,976
Feb 25, 20261.551.621.521.581.582.60%133,306
Feb 24, 20261.551.571.511.541.54-97,561
Feb 23, 20261.661.661.541.541.54-8.33%294,917
Feb 20, 20261.601.721.511.681.685.00%320,271
Feb 19, 20261.591.661.531.601.60-0.62%253,845
Feb 18, 20261.691.851.611.611.61-6.94%421,120
Feb 17, 20261.711.751.651.731.731.17%193,833
Feb 13, 20261.721.741.631.711.71-0.58%124,446
Feb 12, 20261.731.761.641.721.72-1.15%168,083
Feb 11, 20261.731.751.611.741.740.58%173,734
Feb 10, 20261.741.781.701.731.73-0.57%150,869
Feb 9, 20261.851.851.691.741.74-3.87%326,004
Feb 6, 20261.941.941.771.811.81-4.23%444,730
Feb 5, 20261.771.941.701.891.896.78%383,539
Feb 4, 20261.721.851.641.771.772.31%376,811
Feb 3, 20261.711.801.621.731.731.76%170,570
Feb 2, 20261.761.801.641.701.70-2.30%527,329
Jan 30, 20261.521.991.521.741.7412.26%2,964,878
Jan 29, 20261.681.691.471.551.55-6.06%886,015
Jan 28, 20261.542.111.541.651.6515.38%8,926,871
Jan 27, 20261.451.511.411.431.43-1.04%70,058
Jan 26, 20261.471.511.441.451.45-1.70%73,688
Jan 23, 20261.511.521.451.471.47-3.29%104,212
Jan 22, 20261.551.561.481.521.52-1.30%100,885
Jan 21, 20261.391.541.391.541.5412.41%186,376
Jan 20, 20261.411.471.371.371.37-4.20%120,903
Jan 16, 20261.451.491.431.431.43-1.38%111,743
Jan 15, 20261.421.501.411.451.452.11%72,145
Jan 14, 20261.441.461.411.421.42-1.39%79,476
Jan 13, 20261.521.521.441.441.44-5.26%112,405
Jan 12, 20261.481.541.481.521.522.70%99,355
Jan 9, 20261.571.601.461.481.48-6.33%149,685
Jan 8, 20261.531.621.521.581.583.27%99,071
Jan 7, 20261.591.641.531.531.53-3.77%155,609
Jan 6, 20261.641.721.561.591.59-3.64%131,490
Jan 5, 20261.691.781.641.651.65-1.79%81,227
Jan 2, 20261.681.751.651.681.680.60%140,198
Dec 31, 20251.651.681.631.671.670.60%132,899
Dec 30, 20251.721.751.641.661.66-1.78%172,539
Dec 29, 20251.831.851.681.691.69-8.15%116,236
Dec 26, 20251.831.891.761.841.840.55%142,487
Dec 24, 20251.791.861.781.831.832.23%83,853
Dec 23, 20251.831.911.771.791.79-3.76%85,922
Dec 22, 20251.861.901.821.861.86-0.53%82,715
Dec 19, 20251.841.951.781.871.871.08%324,898
Dec 18, 20251.931.981.841.851.85-2.63%162,213
Dec 17, 20251.881.931.831.901.901.06%121,364
Dec 16, 20251.881.891.831.881.88-108,165
Dec 15, 20251.851.921.791.881.883.30%114,535
Dec 12, 20251.901.901.821.821.82-2.67%118,048
Dec 11, 20251.851.881.751.871.872.19%129,791
Dec 10, 20251.781.891.761.831.834.57%323,244
Dec 9, 20251.701.791.701.751.752.34%78,853
Dec 8, 20251.721.741.641.711.71-64,089
Dec 5, 20251.781.801.701.711.71-3.39%161,089
Dec 4, 20251.731.801.711.771.772.31%79,994
Dec 3, 20251.651.761.601.731.736.13%150,722
Dec 2, 20251.611.651.601.631.631.24%82,804
Dec 1, 20251.591.681.591.611.61-1.23%101,745
Nov 28, 20251.591.661.591.631.632.52%110,162
Nov 26, 20251.621.711.581.591.59-1.24%158,769
Nov 25, 20251.681.741.591.611.61-3.59%123,380
Nov 24, 20251.751.761.661.671.67-2.34%667,097
Nov 21, 20251.611.751.611.711.716.54%239,392
Nov 20, 20251.811.881.601.611.61-6.96%136,209
Nov 19, 20251.721.761.561.731.73-0.86%242,751
Nov 18, 20251.751.801.711.741.74-1.69%176,611
Nov 17, 20251.891.921.761.771.77-7.81%161,875
Nov 14, 20251.941.971.881.921.92-2.54%174,623
Nov 13, 20252.022.111.961.971.97-4.37%125,365
Nov 12, 20251.972.071.932.062.064.04%114,301
Nov 11, 20251.872.021.871.981.986.45%175,394
Nov 10, 20251.821.961.811.861.864.49%165,660
Nov 7, 20251.681.841.641.781.788.54%232,550
Nov 6, 20251.971.981.601.641.64-15.90%320,200
Nov 5, 20251.861.971.861.951.957.14%144,746
Nov 4, 20252.002.081.761.821.82-10.34%543,988
Nov 3, 20252.032.062.022.032.03-41,434
Oct 31, 20252.002.061.992.032.031.00%136,105
Oct 30, 20252.052.072.002.012.01-2.90%66,471
Oct 29, 20252.092.152.002.072.07-0.96%135,369
Oct 28, 20252.142.162.082.092.09-1.42%79,556
Oct 27, 20252.332.332.112.122.12-9.01%108,176
Oct 24, 20252.242.372.212.332.335.43%147,652
Oct 23, 20252.222.272.182.212.21-52,028
Oct 22, 20252.142.222.102.212.213.27%106,767
Oct 21, 20252.212.212.132.142.14-2.73%72,192
Oct 20, 20252.122.212.122.202.204.76%81,391
Oct 17, 20252.102.202.082.102.10-1.41%115,237
Oct 16, 20252.192.252.082.132.13-2.74%100,494
Oct 15, 20252.232.292.142.192.191.86%123,377
Oct 14, 20252.032.162.032.152.152.63%94,248