Montauk Renewables, Inc. - Common Stock (MNTK)

1.3050
+0.0250 (1.95%)
NASDAQ · Last Trade: Apr 17th, 10:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Montauk Renewables, Inc. - Common Stock (MNTK)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20261.221.351.211.28464,6881.28
4/15/20261.181.221.171.21174,4871.21
4/14/20261.191.231.181.19150,1381.19
4/13/20261.221.231.181.20281,0671.20
4/10/20261.161.201.141.20213,6091.20
4/09/20261.171.201.151.18210,2971.18
4/08/20261.231.231.171.17216,1731.17
4/07/20261.131.201.131.18334,3231.18
4/06/20261.121.181.091.13266,0001.13
4/02/20261.111.151.101.14272,1181.14
4/01/20261.151.171.131.13169,6021.13
3/31/20261.241.271.111.15357,7781.15
3/30/20261.211.251.161.19255,1801.19
3/27/20261.251.251.161.21294,1561.21
3/26/20261.111.261.111.25590,4481.25
3/25/20261.151.151.071.12298,2951.12
3/24/20261.151.181.091.14457,4971.14
3/23/20261.141.171.091.17372,0931.17
3/20/20261.231.231.091.13661,6181.13
3/19/20261.251.271.181.23293,4441.23
3/18/20261.301.301.201.26468,7121.26
3/17/20261.391.391.241.34663,4141.34
3/16/20261.361.451.281.40468,6221.40
3/13/20261.361.401.251.35458,1071.35
3/12/20261.431.481.211.41681,3291.41
3/11/20261.371.441.321.36370,5191.36
3/10/20261.501.501.311.41455,4841.41
3/09/20261.521.531.441.53190,9811.53
3/06/20261.501.551.471.54140,7501.54
3/05/20261.601.611.521.54179,1981.54
3/04/20261.591.651.561.62138,7131.62
3/03/20261.541.601.511.57148,0501.57
3/02/20261.531.731.511.59342,1971.59
2/27/20261.551.581.531.54146,1631.54
2/26/20261.581.601.551.58157,9781.58
2/25/20261.551.611.521.58133,3001.58
2/24/20261.551.571.511.5497,5621.54
2/23/20261.661.661.531.54294,9161.54
2/20/20261.601.721.511.68320,2891.68
2/19/20261.591.661.531.60257,3451.60
2/18/20261.691.851.611.61421,1201.61
2/17/20261.711.751.651.73193,8331.73
2/13/20261.721.741.631.71124,4511.71
2/12/20261.731.751.641.72168,0831.72
2/11/20261.731.751.611.74173,7341.74
2/10/20261.741.771.701.73150,8691.73
2/09/20261.851.851.691.74326,0041.74
2/06/20261.941.941.771.81445,0481.81
2/05/20261.771.941.701.89384,2621.89
2/04/20261.721.851.641.77376,9661.77
2/03/20261.711.801.621.73170,5701.73
2/02/20261.761.801.641.70527,5571.70
1/30/20261.521.991.521.742,967,6101.74
1/29/20261.681.691.471.55887,9401.55
1/28/20261.542.111.531.658,948,9131.65
1/27/20261.451.511.411.4370,0581.43
1/26/20261.471.511.441.4573,5881.45
1/23/20261.511.521.451.47104,2121.47
1/22/20261.551.561.481.52100,8851.52
1/21/20261.391.541.391.54187,6371.54
1/20/20261.411.471.371.37120,9031.37