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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.6	1.68	1.68	1.72	1.51	320,300
February 19, 2026	1.59	1.6	1.6	1.66	1.53	257,370
February 18, 2026	1.69	1.61	1.61	1.85	1.61	421,600
February 17, 2026	1.71	1.73	1.73	1.75	1.65	193,833
February 13, 2026	1.72	1.71	1.71	1.74	1.63	124,451
February 12, 2026	1.73	1.72	1.72	1.76	1.64	168,283
February 11, 2026	1.73	1.74	1.74	1.75	1.61	173,790
February 10, 2026	1.74	1.73	1.73	1.78	1.7	150,900
February 09, 2026	1.85	1.74	1.74	1.85	1.69	326,004
February 06, 2026	1.94	1.81	1.81	1.94	1.77	445,048
February 05, 2026	1.77	1.89	1.89	1.94	1.7	384,331
February 04, 2026	1.72	1.77	1.77	1.85	1.64	377,000
February 03, 2026	1.71	1.73	1.73	1.8	1.62	170,600
February 02, 2026	1.76	1.7	1.7	1.8	1.64	527,805
January 30, 2026	1.52	1.74	1.74	1.99	1.52	2.97M
January 29, 2026	1.68	1.55	1.55	1.69	1.47	888,900
January 28, 2026	1.54	1.65	1.65	2.11	1.54	8.96M
January 27, 2026	1.45	1.43	1.43	1.51	1.41	70,100
January 26, 2026	1.47	1.45	1.45	1.51	1.44	73,688
January 23, 2026	1.51	1.47	1.47	1.52	1.45	104,212
January 22, 2026	1.55	1.52	1.52	1.56	1.48	100,884
January 21, 2026	1.39	1.54	1.54	1.54	1.39	187,701
January 20, 2026	1.41	1.37	1.37	1.47	1.37	120,948
January 16, 2026	1.45	1.43	1.43	1.49	1.43	111,743
January 15, 2026	1.42	1.45	1.45	1.5	1.41	72,174
January 14, 2026	1.44	1.42	1.42	1.46	1.41	79,600
January 13, 2026	1.52	1.44	1.44	1.52	1.44	112,421
January 12, 2026	1.48	1.52	1.52	1.54	1.48	99,400
January 09, 2026	1.57	1.48	1.47	1.6	1.47	149,236
January 08, 2026	1.53	1.58	1.58	1.62	1.52	99,100
January 07, 2026	1.59	1.53	1.53	1.64	1.53	155,609
January 06, 2026	1.64	1.59	1.59	1.72	1.56	136,317
January 05, 2026	1.69	1.65	1.65	1.78	1.64	81,227
January 02, 2026	1.68	1.68	1.68	1.75	1.65	140,200
December 31, 2025	1.65	1.67	1.67	1.68	1.63	132,900
December 30, 2025	1.72	1.66	1.66	1.75	1.64	172,539
December 29, 2025	1.83	1.69	1.69	1.85	1.68	116,236
December 26, 2025	1.83	1.84	1.84	1.89	1.76	142,500
December 24, 2025	1.79	1.83	1.83	1.86	1.78	83,900
December 23, 2025	1.83	1.79	1.79	1.91	1.77	85,922
December 22, 2025	1.86	1.86	1.86	1.9	1.82	82,715
December 19, 2025	1.84	1.87	1.87	1.95	1.78	324,900
December 18, 2025	1.93	1.85	1.85	1.98	1.84	125,973
December 17, 2025	1.88	1.9	1.9	1.93	1.83	121,400
December 16, 2025	1.88	1.88	1.88	1.89	1.83	108,200
December 15, 2025	1.85	1.88	1.88	1.92	1.79	114,535
December 12, 2025	1.9	1.82	1.82	1.9	1.82	118,048
December 11, 2025	1.85	1.87	1.87	1.88	1.75	129,800
December 10, 2025	1.78	1.83	1.83	1.89	1.76	323,244
December 09, 2025	1.7	1.75	1.75	1.79	1.7	78,900
December 08, 2025	1.72	1.71	1.71	1.74	1.64	64,100
December 05, 2025	1.78	1.71	1.71	1.8	1.7	161,100
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

Montauk Renewables, Inc. (MNTK) NASDAQ