Montauk Renewables, Inc. (MNTK) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MNTK Historical Return
If you invested $1000 in Montauk Renewables, Inc. (MNTK) since IPO date, it would be worth $225.06 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $273.29, while $1000 invested 1 year ago would be worth $1,306.93. This corresponds to total returns of -77.49%, -72.67%, 30.69%, respectively, with annualized returns of -23.23%, -22.85%, 30.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MNTK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.6 | 2.64 | 2.64 | 2.73 | 2.5 | 451,685 |
| September 10, 2026 | 2.46 | 2.55 | 2.55 | 2.56 | 2.43 | 298,672 |
| September 09, 2026 | 2.5 | 2.46 | 2.46 | 2.6 | 2.42 | 441,089 |
| September 08, 2026 | 2.21 | 2.5 | 2.5 | 2.5 | 2.17 | 701,801 |
| September 04, 2026 | 2.25 | 2.23 | 2.23 | 2.3 | 2.21 | 305,771 |
| September 03, 2026 | 2.13 | 2.25 | 2.25 | 2.25 | 2.08 | 445,325 |
| September 02, 2026 | 1.84 | 2.13 | 2.13 | 2.16 | 1.79 | 1.36M |
| September 01, 2026 | 1.72 | 1.76 | 1.76 | 1.82 | 1.72 | 107,430 |
| August 31, 2026 | 1.76 | 1.72 | 1.72 | 1.76 | 1.72 | 132,505 |
| August 28, 2026 | 1.81 | 1.77 | 1.77 | 1.86 | 1.75 | 61,771 |
| August 27, 2026 | 1.77 | 1.8 | 1.8 | 1.83 | 1.77 | 96,093 |
| August 26, 2026 | 1.82 | 1.78 | 1.78 | 1.82 | 1.77 | 71,771 |
| August 25, 2026 | 1.83 | 1.82 | 1.82 | 1.86 | 1.74 | 76,394 |
| August 24, 2026 | 1.88 | 1.86 | 1.86 | 1.88 | 1.84 | 38,908 |
| August 21, 2026 | 1.9 | 1.88 | 1.88 | 1.94 | 1.86 | 77,868 |
| August 20, 2026 | 1.93 | 1.89 | 1.89 | 1.93 | 1.85 | 111,691 |
| August 19, 2026 | 1.88 | 1.93 | 1.93 | 1.98 | 1.88 | 0 |
| August 18, 2026 | 1.87 | 1.84 | 1.84 | 1.87 | 1.8 | 98,756 |
| August 17, 2026 | 1.86 | 1.87 | 1.87 | 1.88 | 1.81 | 203,190 |
| August 14, 2026 | 1.85 | 1.88 | 1.88 | 1.89 | 1.84 | 75,506 |
| August 13, 2026 | 1.82 | 1.88 | 1.88 | 1.91 | 1.82 | 123,247 |
| August 12, 2026 | 1.83 | 1.86 | 1.86 | 1.86 | 1.78 | 0 |
| August 11, 2026 | 1.72 | 1.81 | 1.81 | 1.84 | 1.7 | 0 |
| August 10, 2026 | 1.79 | 1.71 | 1.71 | 1.79 | 1.71 | 141,482 |
| August 07, 2026 | 1.7 | 1.79 | 1.79 | 1.81 | 1.7 | 0 |
| August 06, 2026 | 1.69 | 1.7 | 1.7 | 1.74 | 1.64 | 184,349 |
| August 05, 2026 | 1.69 | 1.71 | 1.71 | 1.72 | 1.67 | 184,163 |
| August 04, 2026 | 1.69 | 1.7 | 1.7 | 1.75 | 1.69 | 112,791 |
| August 03, 2026 | 1.71 | 1.7 | 1.7 | 1.74 | 1.66 | 136,595 |
| July 31, 2026 | 1.82 | 1.71 | 1.71 | 1.86 | 1.7 | 151,807 |
| July 30, 2026 | 1.82 | 1.83 | 1.83 | 1.85 | 1.79 | 158,363 |
| July 29, 2026 | 1.8 | 1.79 | 1.79 | 1.85 | 1.67 | 209,686 |
| July 28, 2026 | 1.88 | 1.82 | 1.82 | 1.93 | 1.64 | 283,587 |
| July 27, 2026 | 1.9 | 1.9 | 1.9 | 1.95 | 1.83 | 385,821 |
| July 24, 2026 | 1.73 | 1.87 | 1.87 | 1.91 | 1.73 | 350,947 |
| July 23, 2026 | 1.7 | 1.8 | 1.8 | 1.84 | 1.69 | 313,175 |
| July 22, 2026 | 1.66 | 1.75 | 1.75 | 1.75 | 1.64 | 217,813 |
| July 21, 2026 | 1.58 | 1.68 | 1.68 | 1.69 | 1.57 | 244,136 |
| July 20, 2026 | 1.59 | 1.59 | 1.59 | 1.67 | 1.59 | 123,418 |
| July 17, 2026 | 1.65 | 1.57 | 1.57 | 1.7 | 1.57 | 102,831 |
| July 16, 2026 | 1.71 | 1.69 | 1.69 | 1.73 | 1.6 | 304,625 |
| July 15, 2026 | 1.67 | 1.7 | 1.7 | 1.71 | 1.64 | 77,591 |
| July 14, 2026 | 1.68 | 1.65 | 1.65 | 1.73 | 1.65 | 88,559 |
| July 13, 2026 | 1.61 | 1.65 | 1.65 | 1.69 | 1.61 | 75,269 |
| July 10, 2026 | 1.55 | 1.61 | 1.61 | 1.63 | 1.53 | 90,295 |
| July 09, 2026 | 1.56 | 1.56 | 1.56 | 1.59 | 1.53 | 187,944 |
| July 08, 2026 | 1.63 | 1.57 | 1.57 | 1.67 | 1.57 | 134,454 |
| July 07, 2026 | 1.68 | 1.64 | 1.64 | 1.69 | 1.61 | 93,771 |
| July 06, 2026 | 1.7 | 1.66 | 1.66 | 1.71 | 1.62 | 130,615 |
| July 02, 2026 | 1.63 | 1.69 | 1.69 | 1.7 | 1.63 | 111,417 |
| July 01, 2026 | 1.54 | 1.63 | 1.63 | 1.65 | 1.54 | 128,431 |
| June 30, 2026 | 1.58 | 1.56 | 1.56 | 1.6 | 1.53 | 123,747 |
| June 29, 2026 | 1.56 | 1.56 | 1.56 | 1.61 | 1.49 | 184,865 |
| June 26, 2026 | 1.49 | 1.51 | 1.51 | 1.59 | 1.46 | 1.2M |
| June 25, 2026 | 1.57 | 1.5 | 1.5 | 1.57 | 1.49 | 120,295 |
| June 24, 2026 | 1.56 | 1.56 | 1.56 | 1.59 | 1.53 | 106,561 |
| June 23, 2026 | 1.53 | 1.56 | 1.56 | 1.57 | 1.52 | 81,784 |
| June 22, 2026 | 1.62 | 1.52 | 1.52 | 1.62 | 1.52 | 119,544 |
| June 18, 2026 | 1.58 | 1.59 | 1.59 | 1.62 | 1.55 | 215,579 |
| June 17, 2026 | 1.62 | 1.56 | 1.56 | 1.68 | 1.56 | 113,571 |
AD
