Montauk Renewables, Inc. MNTK
NASDAQ · United States · Process Industries
$2.79+0.06 (+2.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.79 | +2.20% | $2.75 | $2.81 | $2.66 | 314.14K |
| 2026-09-30 | $2.73 | -7.14% | $2.94 | $2.95 | $2.68 | 926.10K |
| 2026-09-29 | $2.94 | +5.00% | $2.84 | $3.05 | $2.80 | 771.40K |
| 2026-09-28 | $2.80 | -4.44% | $2.92 | $2.92 | $2.72 | 1.16M |
| 2026-09-25 | $2.93 | +1.74% | $2.88 | $3.04 | $2.64 | 1.94M |
| 2026-09-24 | $2.88 | +26.59% | $2.29 | $2.97 | $2.26 | 3.47M |
| 2026-09-23 | $2.28 | -12.50% | $2.60 | $2.60 | $2.27 | 531.10K |
| 2026-09-22 | $2.60 | +11.59% | $2.35 | $2.62 | $2.30 | 580.80K |
| 2026-09-21 | $2.33 | +3.56% | $2.22 | $2.38 | $2.22 | 270.50K |
| 2026-09-18 | $2.25 | +2.27% | $2.20 | $2.29 | $2.16 | 801.40K |
| 2026-09-17 | $2.20 | -2.22% | $2.25 | $2.28 | $2.18 | 237.30K |
| 2026-09-16 | $2.25 | -1.75% | $2.23 | $2.39 | $2.23 | 255.80K |
| 2026-09-15 | $2.29 | +3.39% | $2.22 | $2.44 | $2.18 | 540.40K |
| 2026-09-14 | $2.21 | -16.10% | $2.65 | $2.65 | $2.20 | 751.90K |
| 2026-09-11 | $2.64 | +3.53% | $2.60 | $2.73 | $2.49 | 453.20K |
| 2026-09-10 | $2.55 | +3.66% | $2.46 | $2.56 | $2.43 | 298.70K |
| 2026-09-09 | $2.46 | -1.60% | $2.50 | $2.60 | $2.42 | 441.10K |
| 2026-09-08 | $2.50 | +12.11% | $2.21 | $2.50 | $2.17 | 703.90K |
| 2026-09-04 | $2.23 | -0.89% | $2.25 | $2.30 | $2.21 | 305.80K |
| 2026-09-03 | $2.25 | +5.63% | $2.13 | $2.25 | $2.08 | 446.20K |
| 2026-09-02 | $2.13 | +21.02% | $1.84 | $2.16 | $1.79 | 1.36M |
| 2026-09-01 | $1.76 | +2.33% | $1.72 | $1.82 | $1.72 | 107.40K |
| 2026-08-31 | $1.72 | -2.82% | $1.76 | $1.76 | $1.72 | 132.50K |
| 2026-08-28 | $1.77 | -1.67% | $1.81 | $1.86 | $1.75 | 61.80K |
| 2026-08-27 | $1.80 | +1.12% | $1.77 | $1.83 | $1.77 | 96.10K |
| 2026-08-26 | $1.78 | -2.20% | $1.82 | $1.82 | $1.77 | 71.80K |
| 2026-08-25 | $1.82 | -2.15% | $1.83 | $1.86 | $1.74 | 76.40K |
| 2026-08-24 | $1.86 | -1.06% | $1.88 | $1.88 | $1.84 | 38.90K |
| 2026-08-21 | $1.88 | -0.53% | $1.90 | $1.93 | $1.86 | 77.90K |
| 2026-08-20 | $1.89 | -2.07% | $1.93 | $1.93 | $1.85 | 111.70K |
| 2026-08-19 | $1.93 | +4.89% | $1.88 | $1.98 | $1.87 | 239.20K |
| 2026-08-18 | $1.84 | -1.60% | $1.87 | $1.87 | $1.80 | 98.80K |
| 2026-08-17 | $1.87 | -0.53% | $1.86 | $1.88 | $1.80 | 203.20K |
| 2026-08-14 | $1.88 | 0.00% | $1.85 | $1.89 | $1.84 | 75.50K |
| 2026-08-13 | $1.88 | +1.08% | $1.82 | $1.91 | $1.82 | 123.30K |
| 2026-08-12 | $1.86 | +2.76% | $1.83 | $1.86 | $1.78 | 122.90K |
| 2026-08-11 | $1.81 | +5.85% | $1.76 | $1.84 | $1.70 | 148.80K |
| 2026-08-10 | $1.71 | -4.47% | $1.79 | $1.79 | $1.71 | 141.50K |
| 2026-08-07 | $1.79 | +5.29% | $1.70 | $1.81 | $1.69 | 147.40K |
| 2026-08-06 | $1.70 | -0.58% | $1.69 | $1.74 | $1.64 | 184.30K |
| 2026-08-05 | $1.71 | +0.59% | $1.69 | $1.72 | $1.67 | 184.20K |
| 2026-08-04 | $1.70 | 0.00% | $1.69 | $1.75 | $1.69 | 112.80K |
| 2026-08-03 | $1.70 | -0.58% | $1.71 | $1.74 | $1.66 | 137.10K |
| 2026-07-31 | $1.71 | -6.56% | $1.82 | $1.86 | $1.70 | 151.80K |
| 2026-07-30 | $1.83 | +2.52% | $1.82 | $1.85 | $1.78 | 158.40K |
| 2026-07-29 | $1.78 | -1.92% | $1.80 | $1.85 | $1.67 | 209.70K |
| 2026-07-28 | $1.82 | -4.21% | $1.88 | $1.93 | $1.64 | 283.60K |
| 2026-07-27 | $1.90 | +1.60% | $1.90 | $1.95 | $1.83 | 385.80K |
| 2026-07-24 | $1.87 | +3.89% | $1.73 | $1.91 | $1.73 | 354.80K |
| 2026-07-23 | $1.80 | +2.86% | $1.70 | $1.84 | $1.69 | 312.50K |
| 2026-07-22 | $1.75 | +4.17% | $1.66 | $1.75 | $1.64 | 217.90K |
| 2026-07-21 | $1.68 | +5.66% | $1.58 | $1.69 | $1.57 | 244.10K |
| 2026-07-20 | $1.59 | +1.27% | $1.59 | $1.67 | $1.59 | 123.40K |
| 2026-07-17 | $1.57 | -7.10% | $1.65 | $1.70 | $1.57 | 102.80K |
| 2026-07-16 | $1.69 | -0.59% | $1.71 | $1.73 | $1.60 | 304.60K |
| 2026-07-15 | $1.70 | +3.03% | $1.69 | $1.71 | $1.64 | 78.40K |
| 2026-07-14 | $1.65 | 0.00% | $1.68 | $1.73 | $1.65 | 88.60K |
| 2026-07-13 | $1.65 | +2.48% | $1.61 | $1.68 | $1.61 | 75.30K |
| 2026-07-10 | $1.61 | +3.21% | $1.55 | $1.63 | $1.53 | 90.30K |
| 2026-07-09 | $1.56 | -0.64% | $1.56 | $1.59 | $1.52 | 188.00K |
| 2026-07-08 | $1.57 | -4.27% | $1.63 | $1.67 | $1.57 | 134.50K |
| 2026-07-07 | $1.64 | -1.20% | $1.68 | $1.69 | $1.61 | 93.80K |
| 2026-07-06 | $1.66 | -1.78% | $1.70 | $1.71 | $1.62 | 130.60K |
| 2026-07-02 | $1.69 | +3.68% | $1.63 | $1.70 | $1.63 | 111.40K |
| 2026-07-01 | $1.63 | +4.49% | $1.54 | $1.64 | $1.54 | 128.40K |
| 2026-06-30 | $1.56 | 0.00% | $1.58 | $1.60 | $1.53 | 123.80K |
| 2026-06-29 | $1.56 | +3.31% | $1.56 | $1.61 | $1.49 | 184.90K |
| 2026-06-26 | $1.51 | +0.67% | $1.49 | $1.59 | $1.46 | 1.20M |
| 2026-06-25 | $1.50 | -3.85% | $1.57 | $1.57 | $1.49 | 120.30K |
| 2026-06-24 | $1.56 | 0.00% | $1.56 | $1.59 | $1.53 | 106.60K |
| 2026-06-23 | $1.56 | +2.63% | $1.53 | $1.57 | $1.52 | 81.80K |
| 2026-06-22 | $1.52 | -4.40% | $1.62 | $1.62 | $1.52 | 120.40K |
| 2026-06-18 | $1.59 | +1.92% | $1.58 | $1.62 | $1.55 | 215.60K |
| 2026-06-17 | $1.56 | -3.11% | $1.62 | $1.67 | $1.56 | 113.70K |
| 2026-06-16 | $1.61 | -5.29% | $1.72 | $1.72 | $1.59 | 328.80K |
| 2026-06-15 | $1.70 | +2.41% | $1.67 | $1.71 | $1.64 | 123.80K |
| 2026-06-12 | $1.66 | +2.47% | $1.60 | $1.68 | $1.60 | 102.50K |
| 2026-06-11 | $1.62 | -3.57% | $1.71 | $1.73 | $1.58 | 278.20K |
| 2026-06-10 | $1.68 | -0.59% | $1.70 | $1.72 | $1.64 | 178.60K |
| 2026-06-09 | $1.69 | -1.74% | $1.73 | $1.77 | $1.67 | 147.80K |
| 2026-06-08 | $1.72 | +3.61% | $1.68 | $1.75 | $1.66 | 168.90K |
| 2026-06-05 | $1.66 | -2.35% | $1.71 | $1.73 | $1.66 | 153.40K |
| 2026-06-04 | $1.70 | +4.94% | $1.64 | $1.71 | $1.62 | 141.80K |
| 2026-06-03 | $1.62 | -5.26% | $1.71 | $1.73 | $1.61 | 118.90K |
| 2026-06-02 | $1.71 | -4.47% | $1.79 | $1.79 | $1.68 | 144.70K |
| 2026-06-01 | $1.79 | +2.87% | $1.73 | $1.82 | $1.73 | 128.50K |
| 2026-05-29 | $1.74 | -0.57% | $1.75 | $1.77 | $1.71 | 144.00K |
| 2026-05-28 | $1.75 | 0.00% | $1.76 | $1.82 | $1.71 | 177.70K |
| 2026-05-27 | $1.75 | +8.02% | $1.64 | $1.80 | $1.64 | 311.70K |
| 2026-05-26 | $1.62 | +4.52% | $1.54 | $1.62 | $1.54 | 145.40K |