Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.450
+0.060 (4.32%)
At close: Apr 28, 2026, 4:00 PM EDT
1.490
+0.040 (2.76%)
After-hours: Apr 28, 2026, 7:32 PM EDT
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 4.32% | 185,359 |
| Apr 27, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -2.80% | 180,892 |
| Apr 24, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 100,420 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 236,548 |
| Apr 22, 2026 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 257,607 |
| Apr 21, 2026 | 1.45 | 1.58 | 1.40 | 1.40 | 1.40 | -1.41% | 496,168 |
| Apr 20, 2026 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 10.08% | 349,461 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | 0.78% | 329,795 |
| Apr 16, 2026 | 1.22 | 1.35 | 1.21 | 1.28 | 1.28 | 5.79% | 464,687 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 177,392 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 150,140 |
| Apr 13, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | - | 282,122 |
| Apr 10, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 213,608 |
| Apr 9, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 210,296 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 216,213 |
| Apr 7, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 334,322 |
| Apr 6, 2026 | 1.12 | 1.18 | 1.09 | 1.13 | 1.13 | -0.88% | 266,126 |
| Apr 2, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 272,117 |
| Apr 1, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 169,618 |
| Mar 31, 2026 | 1.24 | 1.27 | 1.12 | 1.15 | 1.15 | -3.36% | 357,884 |
| Mar 30, 2026 | 1.21 | 1.25 | 1.16 | 1.19 | 1.19 | -1.65% | 255,187 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.20% | 294,153 |
| Mar 26, 2026 | 1.11 | 1.26 | 1.11 | 1.25 | 1.25 | 11.61% | 590,452 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | -1.75% | 298,290 |
| Mar 24, 2026 | 1.15 | 1.18 | 1.09 | 1.14 | 1.14 | -2.15% | 457,496 |
| Mar 23, 2026 | 1.14 | 1.17 | 1.09 | 1.17 | 1.17 | 3.10% | 372,097 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.09 | 1.13 | 1.13 | -8.13% | 661,456 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.18 | 1.23 | 1.23 | -2.38% | 293,444 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | -5.97% | 468,712 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.24 | 1.34 | 1.34 | -4.29% | 663,414 |
| Mar 16, 2026 | 1.36 | 1.45 | 1.29 | 1.40 | 1.40 | 3.70% | 468,619 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.25 | 1.35 | 1.35 | -4.26% | 458,106 |
| Mar 12, 2026 | 1.43 | 1.48 | 1.21 | 1.41 | 1.41 | 3.30% | 681,325 |
| Mar 11, 2026 | 1.37 | 1.44 | 1.32 | 1.37 | 1.37 | -2.85% | 370,750 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.31 | 1.41 | 1.41 | -8.17% | 455,492 |
| Mar 9, 2026 | 1.52 | 1.54 | 1.44 | 1.53 | 1.53 | -0.65% | 190,985 |
| Mar 6, 2026 | 1.50 | 1.56 | 1.47 | 1.54 | 1.54 | - | 140,750 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -4.94% | 179,198 |
| Mar 4, 2026 | 1.59 | 1.65 | 1.56 | 1.62 | 1.62 | 3.18% | 138,712 |
| Mar 3, 2026 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | -1.26% | 148,049 |
| Mar 2, 2026 | 1.53 | 1.73 | 1.51 | 1.59 | 1.59 | 3.25% | 342,196 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 146,162 |
| Feb 26, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 158,087 |
| Feb 25, 2026 | 1.55 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 133,307 |
| Feb 24, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | - | 97,561 |
| Feb 23, 2026 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -8.33% | 296,362 |
| Feb 20, 2026 | 1.60 | 1.72 | 1.51 | 1.68 | 1.68 | 5.00% | 320,289 |
| Feb 19, 2026 | 1.59 | 1.66 | 1.53 | 1.60 | 1.60 | -0.62% | 257,370 |
| Feb 18, 2026 | 1.69 | 1.85 | 1.61 | 1.61 | 1.61 | -6.94% | 421,583 |
| Feb 17, 2026 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | 1.17% | 193,833 |
| Feb 13, 2026 | 1.72 | 1.74 | 1.63 | 1.71 | 1.71 | -0.58% | 124,451 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.64 | 1.72 | 1.72 | -1.15% | 168,283 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.61 | 1.74 | 1.74 | 0.58% | 173,790 |
| Feb 10, 2026 | 1.74 | 1.78 | 1.70 | 1.73 | 1.73 | -0.57% | 150,894 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -3.87% | 326,004 |
| Feb 6, 2026 | 1.94 | 1.94 | 1.77 | 1.81 | 1.81 | -4.23% | 445,048 |
| Feb 5, 2026 | 1.77 | 1.94 | 1.70 | 1.89 | 1.89 | 6.78% | 384,331 |
| Feb 4, 2026 | 1.72 | 1.85 | 1.64 | 1.77 | 1.77 | 2.31% | 376,967 |
| Feb 3, 2026 | 1.71 | 1.80 | 1.62 | 1.73 | 1.73 | 1.76% | 170,572 |
| Feb 2, 2026 | 1.76 | 1.80 | 1.64 | 1.70 | 1.70 | -2.30% | 527,805 |
| Jan 30, 2026 | 1.52 | 1.99 | 1.52 | 1.74 | 1.74 | 12.26% | 2,967,610 |
| Jan 29, 2026 | 1.68 | 1.69 | 1.47 | 1.55 | 1.55 | -6.06% | 888,900 |
| Jan 28, 2026 | 1.54 | 2.11 | 1.54 | 1.65 | 1.65 | 15.38% | 8,962,713 |
| Jan 27, 2026 | 1.45 | 1.51 | 1.41 | 1.43 | 1.43 | -1.04% | 70,058 |
| Jan 26, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -1.70% | 73,688 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -3.29% | 104,212 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 100,885 |
| Jan 21, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 12.41% | 187,701 |
| Jan 20, 2026 | 1.41 | 1.47 | 1.37 | 1.37 | 1.37 | -4.20% | 120,948 |
| Jan 16, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 111,743 |
| Jan 15, 2026 | 1.42 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 72,174 |
| Jan 14, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 79,570 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 112,421 |
| Jan 12, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 99,380 |
| Jan 9, 2026 | 1.57 | 1.60 | 1.46 | 1.48 | 1.48 | -6.33% | 149,915 |
| Jan 8, 2026 | 1.53 | 1.62 | 1.52 | 1.58 | 1.58 | 3.27% | 99,073 |
| Jan 7, 2026 | 1.59 | 1.64 | 1.53 | 1.53 | 1.53 | -3.77% | 155,609 |
| Jan 6, 2026 | 1.64 | 1.72 | 1.56 | 1.59 | 1.59 | -3.64% | 136,317 |
| Jan 5, 2026 | 1.69 | 1.78 | 1.64 | 1.65 | 1.65 | -1.79% | 81,227 |
| Jan 2, 2026 | 1.68 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 140,198 |
| Dec 31, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 132,899 |
| Dec 30, 2025 | 1.72 | 1.75 | 1.64 | 1.66 | 1.66 | -1.78% | 172,539 |
| Dec 29, 2025 | 1.83 | 1.85 | 1.68 | 1.69 | 1.69 | -8.15% | 116,236 |
| Dec 26, 2025 | 1.83 | 1.89 | 1.76 | 1.84 | 1.84 | 0.55% | 142,487 |
| Dec 24, 2025 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 2.23% | 83,853 |
| Dec 23, 2025 | 1.83 | 1.91 | 1.77 | 1.79 | 1.79 | -3.76% | 85,922 |
| Dec 22, 2025 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86 | -0.53% | 82,715 |
| Dec 19, 2025 | 1.84 | 1.95 | 1.78 | 1.87 | 1.87 | 1.08% | 324,898 |
| Dec 18, 2025 | 1.93 | 1.98 | 1.84 | 1.85 | 1.85 | -2.63% | 162,213 |
| Dec 17, 2025 | 1.88 | 1.93 | 1.83 | 1.90 | 1.90 | 1.06% | 121,364 |
| Dec 16, 2025 | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | - | 108,165 |
| Dec 15, 2025 | 1.85 | 1.92 | 1.79 | 1.88 | 1.88 | 3.30% | 114,535 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 118,048 |
| Dec 11, 2025 | 1.85 | 1.88 | 1.75 | 1.87 | 1.87 | 2.19% | 129,791 |
| Dec 10, 2025 | 1.78 | 1.89 | 1.76 | 1.83 | 1.83 | 4.57% | 323,244 |
| Dec 9, 2025 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 78,853 |
| Dec 8, 2025 | 1.72 | 1.74 | 1.64 | 1.71 | 1.71 | - | 64,089 |
| Dec 5, 2025 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | -3.39% | 161,089 |
| Dec 4, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | 1.77 | 2.31% | 79,994 |
| Dec 3, 2025 | 1.65 | 1.76 | 1.60 | 1.73 | 1.73 | 6.13% | 150,722 |