NASDAQ : MNTK
Montauk Renewables, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 2.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 339.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Montauk Renewables, Inc. (MNTK) closed at 2.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.36 | 2.4 | 2.15 | 2.21 | 512,296 | -6.75% |
| 2026-10-29 | 2.255 | 2.375 | 2.23 | 2.37 | 590,205 | +5.33% |
| 2026-10-28 | 2.25 | 2.27 | 2.13 | 2.25 | 389,395 | +0.45% |
| 2026-10-27 | 2.19 | 2.265 | 2.16 | 2.24 | 464,852 | +3.70% |
| 2026-10-26 | 2.14 | 2.21 | 2.07 | 2.16 | 375,357 | +1.41% |
| 2026-10-23 | 2.06 | 2.155 | 2.052 | 2.13 | 392,156 | +3.40% |
| 2026-10-22 | 2.12 | 2.13 | 2.025 | 2.06 | 425,077 | -2.83% |
| 2026-10-21 | 2.04 | 2.155 | 2.02 | 2.12 | 654,462 | +3.92% |
| 2026-10-20 | 2.08 | 2.16 | 2.025 | 2.04 | 389,754 | -1.92% |
| 2026-10-19 | 2.14 | 2.155 | 2.03 | 2.08 | 426,473 | -2.80% |
| 2026-10-16 | 2.15 | 2.255 | 2.1 | 2.14 | 467,265 | +0.94% |
| 2026-10-15 | 2.18 | 2.18 | 2.07 | 2.12 | 524,298 | -2.30% |
| 2026-10-14 | 2.31 | 2.325 | 2.14 | 2.17 | 696,334 | -7.66% |
| 2026-10-13 | 2.41 | 2.44 | 2.335 | 2.35 | 536,125 | -2.08% |
| 2026-10-12 | 2.53 | 2.54 | 2.345 | 2.4 | 708,902 | -5.14% |
| 2026-10-09 | 2.71 | 2.76 | 2.525 | 2.53 | 686,774 | -7.66% |
| 2026-10-08 | 2.65 | 2.769 | 2.63 | 2.74 | 707,633 | +3.01% |
| 2026-10-07 | 2.64 | 2.68 | 2.6 | 2.66 | 391,851 | +0.00% |
| 2026-10-06 | 2.94 | 2.98 | 2.61 | 2.66 | 1,411,854 | -8.59% |
| 2026-10-05 | 2.88 | 3.28 | 2.865 | 2.91 | 1,811,717 | +1.39% |
| 2026-10-02 | 2.81 | 2.91 | 2.79 | 2.87 | 515,914 | +2.87% |
| 2026-10-01 | 2.75 | 2.835 | 2.665 | 2.79 | 524,194 | +2.20% |
| 2026-09-30 | 2.94 | 2.95 | 2.685 | 2.73 | 926,155 | -7.14% |
| 2026-09-29 | 2.84 | 3.05 | 2.8 | 2.94 | 776,109 | +5.00% |
| 2026-09-28 | 2.92 | 2.92 | 2.72 | 2.8 | 1,155,826 | -4.44% |
| 2026-09-25 | 2.885 | 3.04 | 2.64 | 2.93 | 1,945,723 | +1.74% |
| 2026-09-24 | 2.29 | 2.97 | 2.26 | 2.88 | 3,467,477 | +26.59% |
| 2026-09-23 | 2.6 | 2.6 | 2.27 | 2.275 | 531,277 | -12.50% |
| 2026-09-22 | 2.35 | 2.62 | 2.3 | 2.6 | 583,863 | +11.59% |
| 2026-09-21 | 2.22 | 2.385 | 2.22 | 2.33 | 270,460 | +3.56% |
| 2026-09-18 | 2.2 | 2.29 | 2.16 | 2.25 | 801,694 | +2.27% |
| 2026-09-17 | 2.25 | 2.28 | 2.18 | 2.2 | 237,314 | -2.22% |
| 2026-09-16 | 2.23 | 2.388 | 2.23 | 2.25 | 256,052 | -1.75% |
| 2026-09-15 | 2.22 | 2.44 | 2.181 | 2.29 | 540,800 | +3.39% |
| 2026-09-14 | 2.65 | 2.65 | 2.205 | 2.215 | 752,133 | -16.10% |
| 2026-09-11 | 2.6 | 2.73 | 2.495 | 2.64 | 461,424 | +3.53% |
| 2026-09-10 | 2.46 | 2.56 | 2.43 | 2.55 | 299,045 | +3.66% |
| 2026-09-09 | 2.5 | 2.6 | 2.42 | 2.46 | 441,193 | -1.60% |
| 2026-09-08 | 2.21 | 2.5 | 2.17 | 2.5 | 705,292 | +12.11% |
| 2026-09-04 | 2.25 | 2.3 | 2.21 | 2.23 | 305,927 | -0.89% |
| 2026-09-03 | 2.13 | 2.25 | 2.08 | 2.25 | 446,342 | +5.63% |
| 2026-09-02 | 1.84 | 2.16 | 1.79 | 2.13 | 1,372,438 | +21.02% |
| 2026-09-01 | 1.72 | 1.82 | 1.72 | 1.76 | 107,430 | +2.33% |
| 2026-08-31 | 1.76 | 1.76 | 1.715 | 1.72 | 132,582 | -2.82% |
| 2026-08-28 | 1.81 | 1.86 | 1.745 | 1.77 | 61,771 | -1.67% |
| 2026-08-27 | 1.77 | 1.83 | 1.77 | 1.8 | 96,093 | +1.12% |
| 2026-08-26 | 1.82 | 1.82 | 1.77 | 1.78 | 71,773 | -2.20% |
| 2026-08-25 | 1.83 | 1.86 | 1.74 | 1.82 | 76,394 | -2.15% |
| 2026-08-24 | 1.88 | 1.88 | 1.84 | 1.86 | 38,915 | -1.06% |
| 2026-08-21 | 1.9 | 1.935 | 1.86 | 1.88 | 77,869 | -0.53% |
| 2026-08-20 | 1.93 | 1.93 | 1.845 | 1.89 | 111,693 | -2.07% |
| 2026-08-19 | 1.88 | 1.98 | 1.87 | 1.93 | 239,314 | +4.89% |
| 2026-08-18 | 1.87 | 1.87 | 1.8 | 1.84 | 98,758 | -1.60% |
| 2026-08-17 | 1.86 | 1.88 | 1.805 | 1.87 | 203,493 | -0.53% |
| 2026-08-14 | 1.85 | 1.89 | 1.84 | 1.88 | 75,506 | +0.00% |
| 2026-08-13 | 1.82 | 1.91 | 1.82 | 1.88 | 123,283 | +1.08% |
| 2026-08-12 | 1.83 | 1.86 | 1.78 | 1.86 | 122,948 | +2.76% |
| 2026-08-11 | 1.76 | 1.84 | 1.7 | 1.81 | 149,060 | +5.85% |
| 2026-08-10 | 1.79 | 1.79 | 1.71 | 1.71 | 141,483 | -4.47% |
| 2026-08-07 | 1.7 | 1.81 | 1.69 | 1.79 | 147,410 | +5.29% |
| 2026-08-06 | 1.69 | 1.74 | 1.64 | 1.7 | 184,349 | -0.58% |
| 2026-08-05 | 1.69 | 1.72 | 1.67 | 1.71 | 184,166 | +0.59% |
| 2026-08-04 | 1.69 | 1.75 | 1.69 | 1.7 | 112,792 | +0.00% |
| 2026-08-03 | 1.71 | 1.74 | 1.66 | 1.7 | 137,076 | -0.58% |
| 2026-07-31 | 1.82 | 1.855 | 1.7 | 1.71 | 151,807 | -6.56% |
| 2026-07-30 | 1.82 | 1.85 | 1.785 | 1.83 | 158,364 | +2.52% |
| 2026-07-29 | 1.8 | 1.85 | 1.67 | 1.785 | 209,686 | -1.92% |
| 2026-07-28 | 1.88 | 1.93 | 1.64 | 1.82 | 283,587 | -4.21% |
| 2026-07-27 | 1.9 | 1.95 | 1.83 | 1.9 | 386,822 | +1.60% |
| 2026-07-24 | 1.73 | 1.91 | 1.728 | 1.87 | 354,784 | +3.89% |
| 2026-07-23 | 1.7 | 1.839 | 1.69 | 1.8 | 312,460 | +2.86% |
| 2026-07-22 | 1.66 | 1.75 | 1.64 | 1.75 | 217,866 | +4.17% |
| 2026-07-21 | 1.58 | 1.69 | 1.565 | 1.68 | 244,137 | +5.66% |
| 2026-07-20 | 1.59 | 1.67 | 1.585 | 1.59 | 123,419 | +1.27% |
| 2026-07-17 | 1.65 | 1.7 | 1.57 | 1.57 | 102,831 | -7.10% |
| 2026-07-16 | 1.71 | 1.73 | 1.6 | 1.69 | 304,753 | -0.59% |
| 2026-07-15 | 1.69 | 1.71 | 1.645 | 1.7 | 78,400 | +3.03% |
| 2026-07-14 | 1.68 | 1.73 | 1.65 | 1.65 | 88,560 | +0.00% |
| 2026-07-13 | 1.61 | 1.685 | 1.61 | 1.65 | 75,407 | +2.48% |
| 2026-07-10 | 1.55 | 1.63 | 1.53 | 1.61 | 90,295 | +3.21% |
| 2026-07-09 | 1.56 | 1.585 | 1.525 | 1.56 | 188,044 | -0.64% |
| 2026-07-08 | 1.63 | 1.67 | 1.57 | 1.57 | 134,587 | -4.27% |
| 2026-07-07 | 1.68 | 1.69 | 1.61 | 1.64 | 93,771 | -1.20% |
| 2026-07-06 | 1.7 | 1.705 | 1.62 | 1.66 | 130,615 | -1.78% |
| 2026-07-02 | 1.63 | 1.695 | 1.63 | 1.69 | 111,417 | +3.68% |
| 2026-07-01 | 1.54 | 1.645 | 1.54 | 1.63 | 128,438 | +4.49% |
| 2026-06-30 | 1.58 | 1.595 | 1.53 | 1.56 | 123,750 | +0.00% |
| 2026-06-29 | 1.56 | 1.61 | 1.49 | 1.56 | 184,865 | +3.31% |
| 2026-06-26 | 1.49 | 1.59 | 1.455 | 1.51 | 1,196,115 | +0.67% |
| 2026-06-25 | 1.57 | 1.57 | 1.49 | 1.5 | 120,296 | -3.85% |
| 2026-06-24 | 1.56 | 1.585 | 1.53 | 1.56 | 106,671 | +0.00% |
| 2026-06-23 | 1.53 | 1.57 | 1.52 | 1.56 | 81,784 | +2.63% |
| 2026-06-22 | 1.62 | 1.62 | 1.52 | 1.52 | 120,393 | -4.40% |
| 2026-06-18 | 1.58 | 1.615 | 1.55 | 1.59 | 215,579 | +1.92% |
| 2026-06-17 | 1.62 | 1.675 | 1.56 | 1.56 | 113,666 | -3.11% |
| 2026-06-16 | 1.72 | 1.72 | 1.59 | 1.61 | 328,774 | -5.29% |
| 2026-06-15 | 1.67 | 1.705 | 1.64 | 1.7 | 123,762 | +2.41% |
| 2026-06-12 | 1.6 | 1.685 | 1.6 | 1.66 | 102,522 | +2.47% |
| 2026-06-11 | 1.71 | 1.73 | 1.58 | 1.62 | 278,217 | -3.57% |
| 2026-06-10 | 1.7 | 1.715 | 1.64 | 1.68 | 178,563 | -0.59% |
| 2026-06-09 | 1.73 | 1.77 | 1.67 | 1.69 | 147,804 | -1.74% |
| 2026-06-08 | 1.68 | 1.75 | 1.66 | 1.72 | 168,895 | +3.61% |
| 2026-06-05 | 1.71 | 1.73 | 1.66 | 1.66 | 153,367 | -2.35% |
| 2026-06-04 | 1.64 | 1.71 | 1.62 | 1.7 | 141,837 | +4.94% |
| 2026-06-03 | 1.71 | 1.73 | 1.605 | 1.62 | 118,916 | -5.26% |
| 2026-06-02 | 1.79 | 1.795 | 1.68 | 1.71 | 144,717 | -4.47% |
| 2026-06-01 | 1.73 | 1.82 | 1.73 | 1.79 | 128,462 | +2.87% |
| 2026-05-29 | 1.75 | 1.77 | 1.712 | 1.74 | 143,992 | -0.57% |
| 2026-05-28 | 1.76 | 1.815 | 1.712 | 1.75 | 177,666 | +0.00% |
| 2026-05-27 | 1.64 | 1.8 | 1.64 | 1.75 | 311,690 | +8.02% |
| 2026-05-26 | 1.54 | 1.62 | 1.54 | 1.62 | 145,447 | +4.52% |
| 2026-05-22 | 1.54 | 1.59 | 1.521 | 1.55 | 144,382 | +1.31% |
| 2026-05-21 | 1.45 | 1.535 | 1.45 | 1.53 | 306,082 | +4.08% |
| 2026-05-20 | 1.46 | 1.53 | 1.46 | 1.47 | 226,570 | +0.68% |
| 2026-05-19 | 1.55 | 1.57 | 1.45 | 1.46 | 138,526 | -7.01% |
| 2026-05-18 | 1.54 | 1.635 | 1.515 | 1.57 | 352,079 | +2.61% |
| 2026-05-15 | 1.62 | 1.645 | 1.52 | 1.53 | 216,419 | -5.56% |
| 2026-05-14 | 1.53 | 1.715 | 1.53 | 1.62 | 558,541 | +6.58% |
| 2026-05-13 | 1.38 | 1.53 | 1.38 | 1.52 | 243,317 | +7.80% |
| 2026-05-12 | 1.45 | 1.49 | 1.41 | 1.41 | 179,162 | -2.76% |