Skip to main content
Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.710
-0.060 (-3.39%)
At close: Dec 5, 2025, 4:00 PM EST
1.660
-0.050 (-2.92%)
After-hours: Dec 5, 2025, 7:55 PM EST

Montauk Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.781.801.701.711.71-3.39%161,079
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%82,803
Dec 1, 20251.591.681.591.611.61-1.23%101,745
Nov 28, 20251.591.661.591.631.632.52%110,161
Nov 26, 20251.621.711.581.591.59-1.24%158,163
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%136,179
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
Oct 13, 20252.052.142.052.102.103.71%104,676
Oct 10, 20252.252.262.002.022.02-10.62%160,456
Oct 9, 20252.322.372.232.262.26-3.00%88,734
Oct 8, 20252.192.352.172.332.337.37%104,007
Oct 7, 20252.272.342.162.172.17-4.82%115,886
Oct 6, 20252.502.552.252.282.28-8.06%541,861
Oct 3, 20252.032.572.032.482.4822.77%874,881
Oct 2, 20252.072.112.002.022.02-1.94%82,167
Oct 1, 20251.982.091.982.062.062.49%143,586
Sep 30, 20252.022.061.982.012.01-1.47%102,422
Sep 29, 20252.032.092.022.042.040.99%74,591
Sep 26, 20252.122.122.012.022.02-2.42%87,872
Sep 25, 20252.012.112.012.072.071.47%90,301
Sep 24, 20252.042.112.032.042.040.49%76,044
Sep 23, 20252.112.202.002.032.03-3.79%136,338
Sep 22, 20252.112.152.072.112.110.96%100,277
Sep 19, 20252.322.322.082.092.09-9.13%520,710
Sep 18, 20252.092.322.062.302.3012.20%174,245
Sep 17, 20252.042.191.932.052.051.99%258,510
Sep 16, 20251.982.041.962.012.011.52%226,754
Sep 15, 20252.002.021.911.981.98-1.98%224,347
Sep 12, 20252.092.092.002.022.02-3.81%77,327
Sep 11, 20252.022.121.992.102.102.94%162,398
Sep 10, 20252.002.062.002.042.042.00%70,847
Sep 9, 20252.062.061.982.002.00-2.91%78,255
Sep 8, 20252.072.081.982.062.06-0.48%107,468
Sep 5, 20252.072.142.062.072.070.49%91,625
Sep 4, 20252.132.132.042.062.06-2.37%71,349
Sep 3, 20252.062.142.052.112.110.96%144,458
Sep 2, 20252.112.142.062.092.09-2.79%140,031
Aug 29, 20252.232.232.132.152.15-3.59%100,139
Aug 28, 20252.192.262.162.232.231.83%117,756
Aug 27, 20252.152.262.152.192.190.46%122,494
Aug 26, 20252.172.232.152.182.180.46%167,242
Aug 25, 20252.172.222.112.172.17-3.56%240,911
Aug 22, 20252.102.262.042.252.258.17%711,471
Aug 21, 20252.002.092.002.082.084.52%168,873
Aug 20, 20251.992.031.991.991.99-0.50%131,851
Aug 19, 20251.992.041.982.002.00-0.50%81,990
Aug 18, 20252.052.061.992.012.01-0.99%78,262
Aug 15, 20252.052.082.012.032.030.50%108,845
Aug 14, 20251.992.061.932.022.02-1.46%161,526
Aug 13, 20252.002.111.982.052.054.06%430,966
Aug 12, 20251.892.001.861.971.977.65%310,560
Aug 11, 20251.821.991.771.831.833.39%336,556
Aug 8, 20251.921.921.761.771.77-9.23%145,825
Aug 7, 20251.801.971.791.951.95-6.25%436,251
Aug 6, 20252.062.122.052.082.080.48%434,507
Aug 5, 20252.122.152.032.072.07-1.43%87,092
Aug 4, 20252.082.112.052.102.101.94%102,563
Aug 1, 20252.112.132.052.062.06-5.07%123,831
Jul 31, 20252.152.222.112.172.17-176,018
Jul 30, 20252.292.312.142.172.17-3.98%105,856
Jul 29, 20252.342.342.212.262.26-1.74%76,516
Jul 28, 20252.342.372.252.302.30-0.86%266,858
Jul 25, 20252.502.502.312.322.32-6.45%71,456
Jul 24, 20252.482.502.432.482.48-0.40%156,266
Jul 23, 20252.392.502.362.492.495.96%219,171
Jul 22, 20252.222.382.212.352.355.86%127,172
Jul 21, 20252.212.332.212.222.220.91%105,288
Jul 18, 20252.292.292.162.202.20-2.22%165,979
Jul 17, 20252.112.352.112.252.256.13%228,868