Montauk Renewables, Inc.MNTKNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.76	$1.80	$1.65	$1.70	519,396
1/30/2026	$1.52	$1.99	$1.52	$1.74	2.97M
1/29/2026	$1.68	$1.69	$1.47	$1.55	888,900
1/28/2026	$1.54	$2.11	$1.54	$1.65	8.96M
1/27/2026	$1.45	$1.51	$1.41	$1.43	70,100
1/26/2026	$1.47	$1.51	$1.44	$1.45	73,688
1/23/2026	$1.51	$1.52	$1.45	$1.47	104,212
1/22/2026	$1.55	$1.56	$1.48	$1.52	100,900
1/21/2026	$1.39	$1.54	$1.39	$1.54	187,701
1/20/2026	$1.41	$1.47	$1.37	$1.37	120,948
1/16/2026	$1.45	$1.49	$1.43	$1.43	111,743
1/15/2026	$1.42	$1.50	$1.41	$1.45	72,174
1/14/2026	$1.44	$1.46	$1.41	$1.42	79,600
1/13/2026	$1.52	$1.52	$1.44	$1.44	112,421
1/12/2026	$1.48	$1.54	$1.48	$1.52	99,400
1/9/2026	$1.57	$1.60	$1.46	$1.48	149,915
1/8/2026	$1.53	$1.62	$1.52	$1.58	99,100
1/7/2026	$1.59	$1.64	$1.53	$1.53	155,609
1/6/2026	$1.64	$1.72	$1.56	$1.59	136,317
1/5/2026	$1.69	$1.78	$1.64	$1.65	81,227
1/2/2026	$1.68	$1.75	$1.65	$1.68	140,200
12/31/2025	$1.65	$1.68	$1.63	$1.67	132,900
12/30/2025	$1.72	$1.75	$1.64	$1.66	172,539
12/29/2025	$1.83	$1.85	$1.68	$1.69	116,236
12/26/2025	$1.83	$1.89	$1.76	$1.84	142,500
12/24/2025	$1.79	$1.86	$1.78	$1.83	83,900
12/23/2025	$1.83	$1.91	$1.77	$1.79	85,922
12/22/2025	$1.86	$1.90	$1.82	$1.86	82,715
12/19/2025	$1.84	$1.95	$1.78	$1.87	324,900
12/18/2025	$1.93	$1.98	$1.84	$1.85	162,213
12/17/2025	$1.88	$1.93	$1.83	$1.90	121,400
12/16/2025	$1.88	$1.89	$1.83	$1.88	108,200
12/15/2025	$1.85	$1.92	$1.79	$1.88	114,535
12/12/2025	$1.90	$1.90	$1.82	$1.82	118,048
12/11/2025	$1.85	$1.88	$1.75	$1.87	129,800
12/10/2025	$1.78	$1.89	$1.76	$1.83	323,244
12/9/2025	$1.70	$1.79	$1.70	$1.75	78,900
12/8/2025	$1.72	$1.74	$1.64	$1.71	64,100
12/5/2025	$1.78	$1.80	$1.70	$1.71	161,100
12/4/2025	$1.73	$1.80	$1.71	$1.77	80,000
12/3/2025	$1.65	$1.76	$1.60	$1.73	150,722
12/2/2025	$1.61	$1.65	$1.60	$1.63	82,804
12/1/2025	$1.59	$1.68	$1.59	$1.61	101,745
11/28/2025	$1.59	$1.66	$1.59	$1.63	110,200
11/26/2025	$1.62	$1.71	$1.58	$1.59	158,800
11/25/2025	$1.68	$1.74	$1.59	$1.61	123,400
11/24/2025	$1.75	$1.76	$1.66	$1.67	667,097
11/21/2025	$1.61	$1.75	$1.61	$1.71	239,400
11/20/2025	$1.81	$1.88	$1.60	$1.61	136,209
11/19/2025	$1.72	$1.76	$1.56	$1.73	242,800
11/18/2025	$1.75	$1.80	$1.71	$1.74	176,611
11/17/2025	$1.89	$1.92	$1.76	$1.77	161,900
11/14/2025	$1.94	$1.97	$1.88	$1.92	174,623
11/13/2025	$2.02	$2.11	$1.96	$1.97	125,400
11/12/2025	$1.97	$2.07	$1.93	$2.06	114,301
11/11/2025	$1.87	$2.02	$1.87	$1.98	175,400
11/10/2025	$1.82	$1.96	$1.81	$1.86	165,700
11/7/2025	$1.68	$1.84	$1.64	$1.78	232,600
11/6/2025	$1.97	$1.98	$1.60	$1.64	320,200
11/5/2025	$1.86	$1.97	$1.86	$1.95	144,746

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance