Montauk Renewables, Inc. - MNTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2.02	2.01	2.01	2.06	1.98	102,422
September 29, 2025	2.03	2.04	2.04	2.09	2.02	74,600
September 26, 2025	2.12	2.02	2.02	2.12	2.01	87,900
September 25, 2025	2.01	2.07	2.07	2.11	2.01	90,301
September 24, 2025	2.04	2.04	2.04	2.11	2.03	76,044
September 23, 2025	2.11	2.03	2.03	2.2	2	136,338
September 22, 2025	2.11	2.11	2.11	2.15	2.07	100,300
September 19, 2025	2.32	2.09	2.09	2.32	2.08	520,710
September 18, 2025	2.09	2.3	2.3	2.32	2.06	174,245
September 17, 2025	2.04	2.05	2.05	2.19	1.93	258,510
September 16, 2025	1.98	2.01	2.01	2.04	1.96	226,800
September 15, 2025	2	1.98	1.98	2.02	1.91	224,347
September 12, 2025	2.09	2.02	2.02	2.09	2	77,327
September 11, 2025	2.02	2.1	2.1	2.12	1.99	162,400
September 10, 2025	2	2.04	2.04	2.06	2	70,847
September 09, 2025	2.06	2	2	2.06	1.98	78,300
September 08, 2025	2.07	2.06	2.06	2.08	1.98	107,500
September 05, 2025	2.07	2.07	2.07	2.14	2.06	91,625
September 04, 2025	2.13	2.06	2.06	2.13	2.04	71,349
September 03, 2025	2.06	2.11	2.11	2.14	2.05	144,500
September 02, 2025	2.11	2.09	2.09	2.14	2.06	140,031
August 29, 2025	2.23	2.15	2.15	2.23	2.13	100,139
August 28, 2025	2.19	2.23	2.23	2.26	2.16	117,756
August 27, 2025	2.15	2.19	2.19	2.26	2.15	122,500
August 26, 2025	2.17	2.18	2.18	2.23	2.15	167,242
August 25, 2025	2.17	2.17	2.17	2.22	2.11	240,911
August 22, 2025	2.1	2.25	2.25	2.26	2.04	711,500
August 21, 2025	2	2.08	2.08	2.09	2	168,900
August 20, 2025	1.99	1.99	1.99	2.03	1.99	131,900
August 19, 2025	1.99	2	2	2.04	1.98	81,990
August 18, 2025	2.05	2.01	2.01	2.06	1.99	78,300
August 15, 2025	2.05	2.03	2.03	2.08	2.01	108,845
August 14, 2025	1.99	2.02	2.02	2.06	1.93	161,526
August 13, 2025	2	2.05	2.05	2.11	1.98	431,000
August 12, 2025	1.89	1.97	1.97	2	1.86	310,600
August 11, 2025	1.82	1.83	1.83	1.99	1.77	336,600
August 08, 2025	1.92	1.77	1.77	1.92	1.76	145,825
August 07, 2025	1.8	1.95	1.95	1.97	1.79	436,251
August 06, 2025	2.06	2.08	2.08	2.12	2.05	434,507
August 05, 2025	2.12	2.07	2.07	2.15	2.03	87,100
August 04, 2025	2.08	2.1	2.1	2.11	2.05	102,563
August 01, 2025	2.11	2.06	2.06	2.13	2.05	123,831
July 31, 2025	2.15	2.17	2.17	2.22	2.11	176,018
July 30, 2025	2.29	2.17	2.17	2.31	2.14	105,900
July 29, 2025	2.34	2.26	2.26	2.34	2.21	76,516
July 28, 2025	2.34	2.3	2.3	2.37	2.25	266,900
July 25, 2025	2.5	2.32	2.32	2.5	2.31	71,500
July 24, 2025	2.48	2.48	2.48	2.5	2.42	156,300
July 23, 2025	2.39	2.49	2.49	2.5	2.36	219,171
July 22, 2025	2.22	2.35	2.35	2.38	2.21	127,200
July 21, 2025	2.21	2.22	2.22	2.33	2.21	105,300
July 18, 2025	2.29	2.2	2.2	2.29	2.16	166,000
July 17, 2025	2.11	2.25	2.25	2.35	2.11	228,900
July 16, 2025	2.11	2.12	2.12	2.14	2.06	136,600
July 15, 2025	2.15	2.1	2.1	2.21	2.1	119,700
July 14, 2025	2.17	2.15	2.15	2.17	2.11	101,895
July 11, 2025	2.23	2.17	2.17	2.27	2.17	106,200
July 10, 2025	2.24	2.28	2.28	2.32	2.22	62,326
July 09, 2025	2.32	2.25	2.25	2.32	2.22	85,300
July 08, 2025	2.38	2.32	2.32	2.38	2.27	150,527

Montauk Renewables, Inc. (MNTK) NASDAQ