Montauk Renewables Inc. (MNTK)
NASDAQ: MNTK
· Real-Time Price · USD
2.02
-0.01 (-0.49%)
At close: Aug 18, 2025, 3:59 PM
2.01
-0.25%
After-hours: Aug 18, 2025, 04:10 PM EDT
MNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -0.99% | 78,262 |
| Aug 15, 2025 | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | 0.50% | 108,845 |
| Aug 14, 2025 | 1.99 | 2.06 | 1.93 | 2.02 | 2.02 | -1.46% | 161,526 |
| Aug 13, 2025 | 2.00 | 2.11 | 1.98 | 2.05 | 2.05 | 4.06% | 431,000 |
| Aug 12, 2025 | 1.89 | 2.00 | 1.86 | 1.97 | 1.97 | 7.65% | 310,600 |
| Aug 11, 2025 | 1.82 | 1.99 | 1.77 | 1.83 | 1.83 | 3.39% | 336,600 |
| Aug 8, 2025 | 1.92 | 1.92 | 1.76 | 1.77 | 1.77 | -9.23% | 145,825 |
| Aug 7, 2025 | 1.80 | 1.97 | 1.79 | 1.95 | 1.95 | -6.25% | 436,251 |
| Aug 6, 2025 | 2.06 | 2.12 | 2.05 | 2.08 | 2.08 | 0.48% | 434,507 |
| Aug 5, 2025 | 2.12 | 2.15 | 2.03 | 2.07 | 2.07 | -1.43% | 87,100 |
| Aug 4, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 102,563 |
| Aug 1, 2025 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -5.07% | 123,831 |
| Jul 31, 2025 | 2.15 | 2.22 | 2.11 | 2.17 | 2.17 | 0.00% | 176,018 |
| Jul 30, 2025 | 2.29 | 2.31 | 2.14 | 2.17 | 2.17 | -3.98% | 105,900 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.21 | 2.26 | 2.26 | -1.74% | 76,516 |
| Jul 28, 2025 | 2.34 | 2.37 | 2.25 | 2.30 | 2.30 | -0.86% | 266,900 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | -6.45% | 71,500 |
| Jul 24, 2025 | 2.48 | 2.50 | 2.42 | 2.48 | 2.48 | -0.40% | 156,300 |
| Jul 23, 2025 | 2.39 | 2.50 | 2.36 | 2.49 | 2.49 | 5.96% | 219,171 |
| Jul 22, 2025 | 2.22 | 2.38 | 2.21 | 2.35 | 2.35 | 5.86% | 127,200 |