Montauk Renewables, Inc. - Common Stock (MNTK)

1.6650
+0.0750 (4.72%)
NASDAQ· Last Trade: Jul 21st, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20261.591.671.581.59123,4191.59
7/17/20261.651.701.571.57102,8311.57
7/16/20261.711.731.601.69304,6541.69
7/15/20261.691.711.651.7078,4021.70
7/14/20261.681.731.651.6588,5611.65
7/13/20261.611.691.611.6575,4071.65
7/10/20261.551.631.531.6190,2971.61
7/09/20261.561.581.521.56188,0461.56
7/08/20261.631.671.571.57134,4871.57
7/07/20261.681.691.611.6493,7731.64
7/06/20261.701.711.621.66130,6161.66
7/02/20261.631.701.631.69111,4181.69
7/01/20261.541.651.541.63128,4391.63
6/30/20261.581.591.531.56123,7511.56
6/29/20261.561.611.491.56184,8681.56
6/26/20261.491.591.461.511,196,1151.51
6/25/20261.571.571.491.50120,2971.50
6/24/20261.561.581.531.56106,6221.56
6/23/20261.531.571.521.5681,7841.56
6/22/20261.621.621.521.52120,3931.52
6/18/20261.561.611.551.59215,5791.59
6/17/20261.621.681.561.56113,6671.56
6/16/20261.721.721.591.61328,7751.61
6/15/20261.671.711.641.70123,7631.70
6/12/20261.601.691.601.66102,5241.66
6/11/20261.701.731.581.62278,2171.62
6/10/20261.701.701.641.68178,5631.68
6/09/20261.731.771.671.69147,8011.69
6/08/20261.681.751.661.72168,8961.72
6/05/20261.711.731.661.66153,3671.66
6/04/20261.641.711.621.70141,8371.70
6/03/20261.711.731.601.62118,9181.62
6/02/20261.791.791.681.71144,7171.71
6/01/20261.731.821.731.79128,4631.79
5/29/20260.001.771.711.74143,9931.74
5/28/20261.761.811.711.75177,6641.75
5/27/20261.641.801.641.75311,6971.75
5/26/20261.541.621.541.62145,4471.62
5/22/20261.541.591.521.55144,3831.55
5/21/20261.451.531.451.53306,0831.53
5/20/20261.461.531.461.47226,5651.47
5/19/20261.551.571.451.46138,5251.46
5/18/20261.541.641.511.57352,0791.57
5/15/20261.621.651.521.53216,4201.53
5/14/20261.531.721.531.62558,5591.62
5/13/20261.381.531.381.52243,3171.52
5/12/20261.451.491.411.41179,1631.41
5/11/20261.341.491.291.45298,9811.45
5/08/20261.441.441.331.33177,3951.33
5/07/20261.411.471.311.42426,0771.42
5/06/20261.561.561.431.46473,8051.46
5/05/20261.391.541.391.54363,2131.54
5/04/20261.391.451.351.37279,1521.37
5/01/20261.491.491.401.40197,7671.40
4/30/20261.431.511.421.46349,2211.46
4/29/20261.441.481.421.44217,2521.44
4/28/20261.401.491.381.45185,3801.45
4/27/20261.491.491.381.39180,8871.39
4/24/20261.401.431.381.43100,4201.43
4/23/20261.441.441.381.41236,5501.41
4/22/20261.401.481.401.44257,6091.44
4/21/20261.451.581.401.40496,1691.40