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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.73	1.77	1.77	1.8	1.71	141,268
December 03, 2025	1.65	1.73	1.73	1.76	1.6	150,722
December 02, 2025	1.61	1.63	1.63	1.65	1.6	82,804
December 01, 2025	1.59	1.61	1.61	1.68	1.59	101,745
November 28, 2025	1.59	1.63	1.63	1.66	1.59	110,200
November 26, 2025	1.62	1.59	1.59	1.71	1.58	158,769
November 25, 2025	1.68	1.61	1.61	1.74	1.59	123,400
November 24, 2025	1.75	1.67	1.67	1.76	1.66	667,097
November 21, 2025	1.61	1.71	1.71	1.75	1.61	239,400
November 20, 2025	1.81	1.61	1.61	1.88	1.6	136,209
November 19, 2025	1.72	1.73	1.73	1.76	1.56	242,800
November 18, 2025	1.75	1.74	1.74	1.8	1.71	176,611
November 17, 2025	1.89	1.77	1.77	1.92	1.76	161,900
November 14, 2025	1.94	1.92	1.92	1.97	1.88	174,623
November 13, 2025	2.02	1.97	1.97	2.11	1.96	125,400
November 12, 2025	1.97	2.06	2.06	2.07	1.93	114,301
November 11, 2025	1.87	1.98	1.98	2.02	1.87	175,400
November 10, 2025	1.82	1.86	1.86	1.96	1.81	165,700
November 07, 2025	1.68	1.78	1.78	1.84	1.64	232,600
November 06, 2025	1.97	1.64	1.64	1.98	1.6	320,200
November 05, 2025	1.86	1.95	1.95	1.97	1.86	144,746
November 04, 2025	2	1.82	1.82	2.08	1.76	544,000
November 03, 2025	2.03	2.03	2.03	2.06	2.02	41,434
October 31, 2025	2	2.03	2.03	2.06	1.99	136,105
October 30, 2025	2.05	2.01	2.01	2.07	2	66,500
October 29, 2025	2.09	2.07	2.07	2.15	2	135,400
October 28, 2025	2.14	2.09	2.09	2.16	2.08	79,600
October 27, 2025	2.33	2.12	2.12	2.33	2.11	107,892
October 24, 2025	2.24	2.33	2.33	2.37	2.21	147,652
October 23, 2025	2.22	2.21	2.21	2.27	2.18	52,028
October 22, 2025	2.14	2.21	2.21	2.22	2.1	104,206
October 21, 2025	2.21	2.14	2.14	2.21	2.13	72,200
October 20, 2025	2.12	2.2	2.2	2.21	2.12	81,400
October 17, 2025	2.1	2.1	2.1	2.2	2.08	115,237
October 16, 2025	2.19	2.13	2.13	2.25	2.08	100,500
October 15, 2025	2.23	2.19	2.19	2.29	2.14	123,400
October 14, 2025	2.03	2.15	2.15	2.16	2.03	94,248
October 13, 2025	2.05	2.1	2.1	2.14	2.05	104,700
October 10, 2025	2.25	2.02	2.02	2.26	2	160,456
October 09, 2025	2.32	2.26	2.26	2.37	2.23	88,734
October 08, 2025	2.19	2.33	2.33	2.35	2.17	104,007
October 07, 2025	2.27	2.17	2.17	2.34	2.16	115,900
October 06, 2025	2.5	2.28	2.28	2.55	2.25	541,861
October 03, 2025	2.03	2.48	2.48	2.57	2.03	862,431
October 02, 2025	2.07	2.02	2.02	2.07	2	74,396
October 01, 2025	1.98	2.06	2.06	2.09	1.98	143,600
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

Montauk Renewables, Inc. (MNTK) NASDAQ