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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2.66	2.28	2.28	2.66	2.2	299,798
July 03, 2025	2.68	2.71	2.71	2.78	2.59	290,600
July 02, 2025	2.39	2.63	2.63	2.72	2.37	302,200
July 01, 2025	2.2	2.38	2.38	2.43	2.15	115,300
June 30, 2025	2.25	2.22	2.22	2.33	2.22	102,346
June 27, 2025	2.29	2.24	2.24	2.31	2.2	1.31M
June 26, 2025	2.32	2.29	2.29	2.35	2.22	93,317
June 25, 2025	2.33	2.31	2.31	2.34	2.24	100,422
June 24, 2025	2.1	2.32	2.32	2.33	1.94	128,219
June 23, 2025	2.13	2.08	2.08	2.14	2.06	197,844
June 20, 2025	2.1	2.16	2.16	2.19	2.08	213,200
June 18, 2025	2.25	2.08	2.08	2.27	2.03	187,986
June 17, 2025	2.31	2.26	2.26	2.34	2.24	138,028
June 16, 2025	2.27	2.37	2.37	2.38	2.24	95,991
June 13, 2025	2.33	2.23	2.23	2.39	2.18	160,620
June 12, 2025	2.29	2.41	2.41	2.46	2.24	169,530
June 11, 2025	2.27	2.35	2.35	2.41	2.24	302,002
June 10, 2025	2.16	2.24	2.24	2.25	2.07	140,149
June 09, 2025	2.04	2.15	2.15	2.17	2.01	134,800
June 06, 2025	1.95	2.02	2.02	2.04	1.9	120,900
June 05, 2025	1.9	1.9	1.9	1.93	1.81	124,500
June 04, 2025	1.87	1.91	1.91	1.93	1.86	143,712
June 03, 2025	1.76	1.89	1.89	1.92	1.75	350,100
June 02, 2025	1.85	1.74	1.74	1.95	1.68	497,625
May 30, 2025	1.93	1.84	1.84	1.97	1.84	1.14M
May 29, 2025	1.86	1.95	1.95	1.97	1.86	181,341
May 28, 2025	1.92	1.84	1.84	1.98	1.81	254,507
May 27, 2025	1.94	1.91	1.91	1.96	1.88	214,800
May 23, 2025	1.87	1.92	1.92	1.97	1.87	179,700
May 22, 2025	1.86	1.95	1.95	1.98	1.85	325,100
May 21, 2025	1.98	1.89	1.89	2.06	1.87	178,624

Montauk Renewables, Inc. (MNTK) NASDAQ