Montauk Renewables, Inc.MNTKNASDAQ
LOADING
|||
| 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 |